Dark

CBLDQ
CBL & ASSOC PPTYS INC DEP SHS REPSTG 1/10TH PFD SER D 7.375% Depositary Shares
stock OTC

Inactive

Nov 1, 2021

1.50USD+1.351%(+0.02)3,598

Pre-market

0.00USD-100.000%(-1.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-01	1.4800	1.5520	1.4800	1.5000	+1.351%	3,598	0.000%
2021-10-29	1.5170	1.5200	1.4000	1.4800	-6.329%	26,287	+1.351%
2021-10-28	1.5500	1.5800	1.4000	1.5800	-2.469%	50,862	-5.063%
2021-10-27	1.4000	1.6200	1.4000	1.6200	+9.459%	12,994	-7.407%
2021-10-26	1.4800	1.5500	1.4000	1.4800	+2.778%	15,551	+1.351%
2021-10-25	1.4500	1.5230	1.4400	1.4400	-4.000%	55,730	+4.167%
2021-10-22	1.4000	1.5200	1.3335	1.5000	+7.143%	32,039	0.000%
2021-10-21	1.4500	1.5000	1.4000	1.4000	-6.667%	32,701	+7.143%
2021-10-20	1.4500	1.5000	1.4500	1.5000	-0.033%	16,415	0.000%
2021-10-19	1.4000	1.5700	1.4000	1.5005	+7.950%	3,607	-0.033%
2021-10-18	1.4000	1.5600	1.3900	1.3900	-6.081%	55,811	+7.914%
2021-10-15	1.5400	1.5400	1.4800	1.4800	0.000%	1,149	+1.351%
2021-10-14	1.3500	1.5800	1.3500	1.4800	-1.333%	2,925	+1.351%
2021-10-13	1.5175	1.5600	1.3000	1.5000	0.000%	6,321	0.000%
2021-10-12	1.5001	1.5600	1.5000	1.5000	+0.671%	2,424	0.000%
2021-10-11	1.5500	1.5800	1.4740	1.4900	-5.696%	8,487	+0.671%
2021-10-08	1.4500	1.5800	1.4500	1.5800	+11.543%	4,095	-5.063%
2021-10-07	1.3500	1.5400	1.2000	1.4165	-8.019%	18,889	+5.895%
2021-10-06	1.5350	1.5555	1.4500	1.5400	+2.667%	2,075	-2.597%
2021-10-05	1.4850	1.5500	1.4500	1.5000	-1.961%	9,534	0.000%
2021-10-04	1.5000	1.5300	1.4500	1.5300	+2.000%	8,458	-1.961%
2021-10-01	1.5500	1.6000	1.4800	1.5000	-6.250%	9,601	0.000%
2021-09-30	1.6300	1.6600	1.6000	1.6000	0.000%	7,828	-6.250%
2021-09-29	1.4600	1.6500	1.3500	1.6000	0.000%	8,114	-6.250%
2021-09-28	1.5700	1.6325	1.4600	1.6000	0.000%	10,722	-6.250%
2021-09-27	1.3100	1.6000	1.3100	1.6000	0.000%	14,085	-6.250%
2021-09-24	1.4000	1.6000	1.3000	1.6000	+6.667%	11,884	-6.250%
2021-09-23	1.4600	1.5500	1.4600	1.5000	0.000%	10,996	0.000%
2021-09-22	1.4650	1.5000	1.4500	1.5000	0.000%	756	0.000%
2021-09-21	1.5000	1.5000	1.3100	1.5000	+15.385%	20,883	0.000%
2021-09-20	1.5500	1.5500	1.0000	1.3000	-18.750%	26,250	+15.385%
2021-09-17	1.3500	1.6200	1.3500	1.6000	+6.667%	24,576	-6.250%
2021-09-16	1.3500	1.6000	1.3500	1.5000	+11.111%	25,790	0.000%
2021-09-15	1.2755	1.3500	1.2300	1.3500	+9.756%	8,884	+11.111%
2021-09-14	1.2800	1.3400	1.1200	1.2300	-10.870%	5,521	+21.951%
2021-09-13	1.2050	1.3800	1.1100	1.3800	+10.400%	9,802	+8.696%
2021-09-10	1.1100	1.2500	1.1000	1.2500	-2.344%	15,535	+20.000%
2021-09-09	1.1550	1.2800	1.1100	1.2800	+5.785%	18,212	+17.188%
2021-09-08	1.2100	1.2400	1.0500	1.2100	+0.833%	9,950	+23.967%
2021-09-07	1.3600	1.3600	1.1000	1.2000	+7.143%	5,715	+25.000%
2021-09-03	1.0600	1.4800	1.0200	1.1200	+12.000%	17,424	+33.929%
2021-09-02	0.9800	1.0200	0.9800	1.0000	-0.498%	17,933	+50.000%
2021-09-01	1.0000	1.0600	0.9600	1.0050	+0.500%	12,437	+49.254%
2021-08-31	1.0500	1.0500	1.0000	1.0000	-5.660%	1,615	+50.000%
2021-08-30	1.0300	1.0600	1.0000	1.0600	-1.852%	20,101	+41.509%
2021-08-27	1.0000	1.1000	0.9100	1.0800	+1.887%	6,565	+38.889%
2021-08-26	1.0000	1.1000	1.0000	1.0600	+6.000%	8,240	+41.509%
2021-08-25	1.0200	1.1000	0.9500	1.0000	0.000%	41,127	+50.000%
2021-08-24	1.0100	1.0800	0.9003	1.0000	+5.263%	5,079	+50.000%
2021-08-23	1.0350	1.0600	0.9500	0.9500	-10.377%	12,001	+57.895%
2021-08-20	0.9998	1.0900	0.9600	1.0600	+11.579%	44,838	+41.509%
2021-08-19	0.9102	1.0400	0.8600	0.9500	+3.261%	33,683	+57.895%
2021-08-18	0.9102	1.0100	0.9102	0.9200	-10.680%	12,118	+63.043%
2021-08-17	0.9000	1.0300	0.9000	1.0300	+14.444%	46,944	+45.631%
2021-08-16	0.8600	0.9500	0.8600	0.9000	0.000%	2,604	+66.667%
2021-08-12	0.8945	0.9600	0.8801	0.9000	-3.111%	17,813	+66.667%
2021-08-11	0.9000	0.9289	0.8000	0.9289	+3.211%	9,532	+61.481%
2021-08-10	0.9000	0.9100	0.8950	0.9000	-3.226%	32,066	+66.667%
2021-08-09	0.9000	0.9300	0.9000	0.9300	+8.140%	36,622	+61.290%
2021-08-06	0.8600	0.8600	0.8500	0.8600	0.000%	7,393	+74.419%
2021-08-05	0.9000	0.9250	0.8600	0.8600	+0.880%	6,097	+74.419%
2021-08-04	0.8525	0.8600	0.8420	0.8525	0.000%	5,941	+75.953%
2021-08-03	0.9000	0.9000	0.8400	0.8525	-4.213%	7,484	+75.953%
2021-08-02	0.8500	0.8900	0.8500	0.8900	+4.706%	5,544	+68.539%
2021-07-30	0.8898	0.8900	0.8400	0.8500	+7.595%	12,520	+76.471%
2021-07-29	0.9000	0.9000	0.7900	0.7900	-12.222%	5,654	+89.873%
2021-07-28	0.8900	0.9000	0.8500	0.9000	+4.651%	8,229	+66.667%
2021-07-27	0.8600	0.8800	0.8600	0.8600	0.000%	12,357	+74.419%
2021-07-26	0.9000	0.9250	0.7200	0.8600	-7.027%	13,955	+74.419%
2021-07-23	0.9000	0.9250	0.8999	0.9250	+2.778%	16,345	+62.162%
2021-07-22	0.8900	0.9500	0.8900	0.9000	+3.448%	119,411	+66.667%
2021-07-21	0.9000	0.9500	0.6850	0.8700	-1.136%	29,903	+72.414%
2021-07-20	0.8900	0.8900	0.8800	0.8800	+1.734%	2,026	+70.455%
2021-07-19	0.9000	0.9100	0.8650	0.8650	+0.581%	21,324	+73.410%
2021-07-16	0.9000	0.9200	0.8600	0.8600	-1.149%	20,615	+74.419%
2021-07-15	0.8600	0.9150	0.8600	0.8700	+0.578%	13,124	+72.414%
2021-07-14	0.8650	0.9000	0.8650	0.8650	-3.889%	18,921	+73.410%
2021-07-13	0.8653	0.9500	0.8653	0.9000	0.000%	11,031	+66.667%
2021-07-12	0.8652	0.9000	0.8652	0.9000	-4.255%	3,301	+66.667%
2021-07-09	0.8800	0.9400	0.8675	0.9400	+2.174%	13,548	+59.574%
2021-07-06	0.9200	0.9469	0.9200	0.9200	+3.371%	3,115	+63.043%
2021-07-02	0.9000	0.9103	0.8705	0.8900	-3.261%	8,272	+68.539%
2021-07-01	0.8702	0.9350	0.8702	0.9200	+2.222%	14,179	+63.043%
2021-06-30	0.9000	0.9000	0.8851	0.9000	-1.639%	11,532	+66.667%
2021-06-29	0.9333	0.9333	0.9100	0.9150	+2.809%	1,008	+63.934%
2021-06-28	0.9000	0.9100	0.8900	0.8900	-1.111%	31,804	+68.539%
2021-06-25	0.8900	0.9200	0.8900	0.9000	-2.174%	18,023	+66.667%
2021-06-24	0.8900	0.9300	0.8900	0.9200	+3.371%	9,108	+63.043%
2021-06-23	0.9031	0.9200	0.8900	0.8900	-1.111%	2,729	+68.539%
2021-06-22	0.9200	0.9200	0.9000	0.9000	0.000%	15,823	+66.667%
2021-06-21	0.9000	0.9300	0.9000	0.9000	-3.226%	18,526	+66.667%
2021-06-18	0.9200	0.9700	0.9200	0.9300	0.000%	25,271	+61.290%
2021-06-17	0.9250	0.9600	0.9200	0.9300	+2.198%	8,807	+61.290%
2021-06-16	1.0000	1.0700	0.9000	0.9100	-13.333%	61,851	+64.835%
2021-06-15	0.9900	1.0500	0.9000	1.0500	+6.061%	20,534	+42.857%
2021-06-14	0.9900	0.9900	0.9000	0.9900	0.000%	19,730	+51.515%
2021-06-11	0.9600	0.9900	0.9200	0.9900	0.000%	15,174	+51.515%
2021-06-10	0.9500	0.9900	0.9200	0.9900	0.000%	4,400	+51.515%
2021-06-09	0.9485	0.9900	0.9000	0.9900	+10.000%	27,615	+51.515%
2021-06-08	0.9350	0.9350	0.8600	0.9000	-1.099%	11,088	+66.667%
2021-06-07	0.9000	0.9100	0.9000	0.9100	-3.191%	4,600	+64.835%
2021-06-04	0.8500	0.9400	0.8500	0.9400	+5.618%	3,851	+59.574%
2021-06-03	0.8900	0.8900	0.8900	0.8900	-1.111%	4,234	+68.539%
2021-06-02	0.9000	0.9506	0.8500	0.9000	0.000%	24,388	+66.667%
2021-06-01	0.9500	1.0000	0.9000	0.9000	0.000%	13,252	+66.667%
2021-05-28	0.9000	0.9650	0.9000	0.9000	-3.226%	3,900	+66.667%
2021-05-27	0.9469	0.9585	0.9000	0.9300	-2.105%	40,314	+61.290%
2021-05-26	0.9500	0.9500	0.8100	0.9500	+5.556%	4,460	+57.895%
2021-05-25	0.8100	0.9500	0.8100	0.9000	0.000%	44,805	+66.667%
2021-05-24	0.9000	0.9685	0.9000	0.9000	-5.759%	37,571	+66.667%
2021-05-21	0.9500	0.9550	0.9000	0.9550	+0.526%	1,658	+57.068%
2021-05-20	0.9500	0.9900	0.9000	0.9500	0.000%	23,979	+57.895%
2021-05-19	0.9500	0.9500	0.8701	0.9500	+5.544%	18,537	+57.895%
2021-05-18	0.7501	0.9500	0.7501	0.9001	+0.033%	16,561	+66.648%
2021-05-17	0.9250	0.9250	0.7501	0.8998	-0.022%	8,502	+66.704%
2021-05-14	0.9900	0.9900	0.9000	0.9000	-10.000%	40,211	+66.667%
2021-05-13	1.0000	1.0000	0.9120	1.0000	+7.504%	29,703	+50.000%
2021-05-12	0.9300	1.0000	0.9120	0.9302	+2.332%	30,902	+61.256%
2021-05-11	0.9111	1.0800	0.9090	0.9090	0.000%	32,164	+65.017%
2021-05-10	1.0000	1.0200	0.9090	0.9090	-9.100%	19,837	+65.017%
2021-05-07	0.9003	1.0000	0.9003	1.0000	0.000%	44,946	+50.000%
2021-05-06	0.9350	1.0000	0.9000	1.0000	0.000%	7,387	+50.000%
2021-05-05	1.0000	1.0000	0.9350	1.0000	-1.961%	8,053	+50.000%
2021-05-04	1.0000	1.0200	0.9450	1.0200	+2.000%	30,918	+47.059%
2021-05-03	1.0000	1.0000	0.9776	1.0000	0.000%	24,138	+50.000%
2021-04-30	0.9350	1.0000	0.9350	1.0000	+5.263%	6,284	+50.000%
2021-04-29	1.0000	1.0000	0.9200	0.9500	-5.000%	18,945	+57.895%
2021-04-28	0.9200	1.0500	0.9200	1.0000	0.000%	17,313	+50.000%
2021-04-27	0.9000	1.0000	0.9000	1.0000	+11.111%	6,041	+50.000%
2021-04-26	1.0000	1.0500	0.9000	0.9000	0.000%	13,227	+66.667%
2021-04-23	0.9000	1.0000	0.9000	0.9000	-8.163%	2,573	+66.667%
2021-04-22	0.9000	0.9800	0.9000	0.9800	0.000%	7,581	+53.061%
2021-04-21	0.8650	1.0000	0.8650	0.9800	-3.922%	9,909	+53.061%
2021-04-20	0.8625	1.0400	0.8625	1.0200	+5.155%	28,670	+47.059%
2021-04-19	0.9900	1.0400	0.7400	0.9700	-6.731%	58,972	+54.639%
2021-04-16	0.9100	1.0400	0.9100	1.0400	+1.961%	22,709	+44.231%
2021-04-15	0.9700	1.0200	0.9200	1.0200	0.000%	31,814	+47.059%
2021-04-14	1.0300	1.0400	0.8600	1.0200	-3.774%	4,487	+47.059%
2021-04-13	1.0500	1.0600	1.0300	1.0600	+1.923%	13,661	+41.509%
2021-04-12	1.0100	1.0500	1.0100	1.0400	+4.000%	20,267	+44.231%
2021-04-09	1.0000	1.0500	0.8100	1.0000	0.000%	18,085	+50.000%
2021-04-08	1.0750	1.0750	1.0000	1.0000	-4.762%	17,567	+50.000%
2021-04-07	1.0100	1.1000	1.0000	1.0500	-2.778%	7,468	+42.857%
2021-04-06	1.0500	1.1300	1.0100	1.0800	-1.818%	9,921	+38.889%
2021-04-05	1.0300	1.1100	1.0000	1.1000	+1.852%	50,844	+36.364%
2021-04-01	1.0300	1.1000	0.9678	1.0800	+4.854%	33,984	+38.889%
2021-03-31	0.9499	1.0500	0.8700	1.0300	+8.432%	32,488	+45.631%
2021-03-30	0.9000	0.9900	0.8600	0.9499	-0.011%	25,073	+57.911%
2021-03-29	0.8301	1.0600	0.8301	0.9500	+14.458%	56,479	+57.895%
2021-03-26	0.8450	0.9200	0.8100	0.8300	-7.778%	88,051	+80.723%
2021-03-25	0.8100	0.9000	0.7900	0.9000	+5.882%	31,982	+66.667%
2021-03-24	0.8000	0.8500	0.7900	0.8500	+3.659%	34,634	+76.471%
2021-03-23	0.8800	0.8800	0.7900	0.8200	+3.797%	58,262	+82.927%
2021-03-22	0.7500	0.9000	0.7200	0.7900	+12.057%	170,795	+89.873%
2021-03-19	0.7243	0.7400	0.6950	0.7050	-4.730%	7,997	+112.766%
2021-03-18	0.8000	0.8000	0.6850	0.7400	-7.500%	17,478	+102.703%
2021-03-17	0.6850	0.8000	0.6850	0.8000	+17.647%	3,810	+87.500%
2021-03-16	0.7100	0.8000	0.6800	0.6800	-14.989%	8,179	+120.588%
2021-03-15	0.8000	0.8000	0.6600	0.7999	-1.247%	8,435	+87.523%
2021-03-12	0.8185	0.8399	0.6600	0.8100	+3.846%	2,690	+85.185%
2021-03-11	0.7400	0.9000	0.7000	0.7800	+14.706%	72,553	+92.308%
2021-03-10	0.6200	0.7500	0.6150	0.6800	-9.321%	52,232	+120.588%
2021-03-09	0.6200	0.7499	0.6200	0.7499	0.000%	6,480	+100.027%
2021-03-08	0.6590	0.7499	0.6110	0.7499	+10.279%	11,626	+100.027%
2021-03-05	0.6500	0.7499	0.6110	0.6800	+4.615%	10,377	+120.588%
2021-03-04	0.6900	0.7499	0.6500	0.6500	-13.322%	12,019	+130.769%
2021-03-03	0.6506	0.7499	0.6506	0.7499	+15.157%	9,420	+100.027%
2021-03-02	0.6780	0.7500	0.6512	0.6512	-13.173%	25,179	+130.344%
2021-03-01	0.6740	0.7500	0.6300	0.7500	+9.649%	6,702	+100.000%
2021-02-26	0.7000	0.7100	0.6700	0.6840	+3.636%	11,520	+119.298%
2021-02-25	0.7000	0.7200	0.6300	0.6600	-7.042%	60,803	+127.273%
2021-02-24	0.7000	0.7300	0.7000	0.7100	-1.252%	15,796	+111.268%
2021-02-23	0.6300	0.7400	0.6300	0.7190	-0.139%	18,620	+108.623%
2021-02-22	0.6928	0.7350	0.5800	0.7200	-3.356%	31,230	+108.333%
2021-02-19	0.7300	0.7450	0.6460	0.7450	+31.719%	22,760	+101.342%
2021-02-18	0.7400	0.7700	0.5656	0.5656	-23.568%	24,207	+165.205%
2021-02-17	0.7400	0.7400	0.7000	0.7400	+0.680%	57,935	+102.703%
2021-02-16	0.7350	0.7900	0.7350	0.7350	-7.547%	17,058	+104.082%
2021-02-12	0.7350	0.7950	0.7350	0.7950	+4.605%	23,170	+88.679%
2021-02-11	0.7400	0.8000	0.7350	0.7600	+2.703%	57,215	+97.368%
2021-02-10	0.7500	0.8000	0.7400	0.7400	-6.329%	16,895	+102.703%
2021-02-09	0.7400	0.8300	0.7400	0.7900	+5.333%	15,482	+89.873%
2021-02-08	0.7290	0.8000	0.7200	0.7500	0.000%	12,882	+100.000%
2021-02-05	0.8100	0.8300	0.7500	0.7500	-5.195%	9,853	+100.000%
2021-02-04	0.7650	0.8300	0.7500	0.7911	-1.113%	36,810	+89.609%
2021-02-03	0.7500	0.8490	0.7500	0.8000	+8.108%	36,782	+87.500%
2021-02-02	0.7400	0.7500	0.7100	0.7400	-1.333%	43,836	+102.703%
2021-02-01	0.7200	0.7500	0.7100	0.7500	+5.634%	104,701	+100.000%
2021-01-29	0.7300	0.7400	0.7100	0.7100	-1.389%	68,743	+111.268%
2021-01-28	0.7300	0.7500	0.7000	0.7200	+3.597%	61,028	+108.333%
2021-01-27	0.7050	0.7500	0.6950	0.6950	-0.714%	97,136	+115.827%
2021-01-26	0.7200	0.7490	0.6100	0.7000	-6.667%	35,712	+114.286%
2021-01-25	0.6600	0.7500	0.6600	0.7500	+15.385%	32,298	+100.000%
2021-01-22	0.7200	0.7500	0.6500	0.6500	+2.201%	26,203	+130.769%
2021-01-21	0.7300	0.7300	0.6360	0.6360	-9.143%	48,490	+135.849%
2021-01-20	0.6700	0.7500	0.6700	0.7000	+4.478%	18,249	+114.286%
2021-01-19	0.5100	0.7250	0.5100	0.6700	-4.286%	20,310	+123.881%
2021-01-15	0.6510	0.7154	0.6510	0.7000	+7.527%	13,715	+114.286%
2021-01-14	0.7100	0.7500	0.6500	0.6510	-9.583%	9,711	+130.415%
2021-01-13	0.7500	0.7785	0.7200	0.7200	-2.041%	9,786	+108.333%
2021-01-12	0.7000	0.7493	0.7000	0.7350	+2.083%	4,074	+104.082%
2021-01-11	0.7200	0.7990	0.7200	0.7200	-4.000%	3,677	+108.333%
2021-01-08	0.8000	0.8000	0.7000	0.7500	-5.063%	3,935	+100.000%
2021-01-07	0.7400	0.7900	0.7000	0.7900	0.000%	8,267	+89.873%
2021-01-06	0.7100	0.7950	0.5900	0.7900	+9.116%	11,781	+89.873%
2021-01-05	0.8300	0.8800	0.7240	0.7240	-12.824%	65,875	+107.182%
2021-01-04	0.8585	0.8915	0.8200	0.8305	-10.699%	5,008	+80.614%
2020-12-31	0.7000	0.9300	0.6500	0.9300	+31.635%	79,301	+61.290%
2020-12-30	0.5800	0.7065	0.5800	0.7065	+8.692%	47,825	+112.314%
2020-12-29	0.6200	0.6500	0.5600	0.6500	-4.412%	42,732	+130.769%
2020-12-28	0.6000	0.6800	0.6000	0.6800	+23.636%	63,120	+120.588%
2020-12-24	0.5950	0.5950	0.5000	0.5500	-7.563%	20,351	+172.727%
2020-12-23	0.5360	0.5950	0.4200	0.5950	+14.423%	58,799	+152.101%
2020-12-22	0.5000	0.5200	0.4576	0.5200	+4.000%	12,874	+188.462%
2020-12-21	0.4600	0.5618	0.4150	0.5000	-3.846%	61,249	+200.000%
2020-12-18	0.4500	0.5655	0.4500	0.5200	0.000%	88,693	+188.462%
2020-12-17	0.4300	0.5395	0.4200	0.5200	+3.483%	14,688	+188.462%
2020-12-16	0.4000	0.5113	0.4000	0.5025	+6.915%	43,496	+198.507%
2020-12-15	0.4600	0.5200	0.4500	0.4700	-9.615%	22,840	+219.149%
2020-12-14	0.4500	0.5500	0.4500	0.5200	0.000%	42,835	+188.462%
2020-12-11	0.5400	0.5400	0.4980	0.5200	-1.887%	14,885	+188.462%
2020-12-10	0.4550	0.5350	0.4550	0.5300	0.000%	183,512	+183.019%
2020-12-09	0.4100	0.5950	0.4100	0.5300	+3.922%	20,623	+183.019%
2020-12-08	0.4550	0.5300	0.4100	0.5100	+21.429%	34,413	+194.118%
2020-12-07	0.4000	0.5000	0.4000	0.4200	-12.500%	29,601	+257.143%
2020-12-04	0.3600	0.5100	0.3600	0.4800	+6.667%	62,214	+212.500%
2020-12-03	0.4550	0.4600	0.3655	0.4500	0.000%	57,849	+233.333%
2020-12-02	0.3900	0.4650	0.3900	0.4500	+9.756%	319,262	+233.333%
2020-12-01	0.3203	0.4800	0.3203	0.4100	+28.005%	79,507	+265.854%
2020-11-30	0.6400	0.6500	0.2500	0.3203	-49.159%	2,814,996	+368.311%
2020-11-27	0.5500	0.6300	0.5500	0.6300	-1.563%	11,008	+138.095%
2020-11-25	0.6000	0.6400	0.5500	0.6400	+8.475%	215,121	+134.375%
2020-11-24	0.5500	0.6800	0.4500	0.5900	+31.111%	74,388	+154.237%
2020-11-23	0.5000	0.6000	0.4500	0.4500	-15.094%	24,557	+233.333%
2020-11-20	0.6700	0.6800	0.4600	0.5300	-20.896%	16,865	+183.019%
2020-11-19	0.5400	0.6700	0.4200	0.6700	+21.818%	41,889	+123.881%
2020-11-18	0.5000	0.6300	0.4800	0.5500	0.000%	15,245	+172.727%
2020-11-17	0.5000	0.5600	0.4500	0.5500	+10.000%	341,872	+172.727%
2020-11-16	0.4000	0.5800	0.3900	0.5000	-5.660%	10,907	+200.000%
2020-11-13	0.4000	0.5400	0.3800	0.5300	+3.922%	18,090	+183.019%
2020-11-12	0.6000	0.6000	0.3500	0.5100	-15.000%	22,252	+194.118%
2020-11-11	0.6000	0.6000	0.2800	0.6000	0.000%	300,833	+150.000%
2020-11-10	0.6500	0.7000	0.4000	0.6000	-9.091%	34,669	+150.000%
2020-11-09	0.5400	0.6900	0.4000	0.6600	+46.667%	52,868	+127.273%
2020-11-06	0.4000	0.5200	0.4000	0.4500	-15.094%	31,595	+233.333%
2020-11-05	0.6500	0.7000	0.5000	0.5300	-18.462%	53,728	+183.019%
2020-11-04	0.6500	0.7500	0.5300	0.6500	0.000%	35,579	+130.769%
2020-11-02	0.5100	0.6600	0.3200	0.6500	-1.515%	245,455	+130.769%
2020-10-30	0.7100	0.7100	0.6500	0.6600	-1.493%	17,835	+127.273%
2020-10-29	0.7000	0.7100	0.6700	0.6700	-6.944%	13,209	+123.881%
2020-10-28	0.7300	0.7500	0.7200	0.7200	-6.494%	32,450	+108.333%
2020-10-27	0.8000	0.8000	0.7400	0.7700	+1.316%	17,945	+94.805%
2020-10-26	0.8300	0.8300	0.7600	0.7600	-8.434%	5,130	+97.368%
2020-10-23	0.7900	0.8500	0.7700	0.8300	-2.353%	5,636	+80.723%
2020-10-22	0.7200	0.8500	0.7200	0.8500	+10.390%	24,858	+76.471%
2020-10-21	0.7400	0.8000	0.7400	0.7700	-6.098%	39,772	+94.805%
2020-10-20	0.7000	0.8200	0.7000	0.8200	+5.128%	22,906	+82.927%
2020-10-19	0.8200	0.8700	0.7300	0.7800	-9.302%	17,155	+92.308%
2020-10-16	0.8100	0.8600	0.8100	0.8600	0.000%	22,974	+74.419%
2020-10-15	0.8300	0.8700	0.7900	0.8600	+1.176%	32,095	+74.419%
2020-10-14	0.9000	0.9000	0.8500	0.8500	-22.727%	42,661	+76.471%
2020-10-13	0.8700	1.1000	0.8500	1.1000	+26.437%	37,944	+36.364%
2020-10-12	0.8500	0.9100	0.8200	0.8700	-4.396%	29,829	+72.414%
2020-10-09	0.8100	0.9800	0.8100	0.9100	+3.409%	187,692	+64.835%
2020-10-08	0.8200	0.9000	0.8200	0.8800	+1.149%	48,530	+70.455%
2020-10-07	0.8700	0.8800	0.8000	0.8700	-2.247%	123,331	+72.414%
2020-10-06	0.8500	0.9100	0.8100	0.8900	+7.229%	35,130	+68.539%
2020-10-05	0.7500	0.8300	0.7500	0.8300	+3.750%	58,972	+80.723%
2020-10-02	0.7800	0.8000	0.7000	0.8000	0.000%	49,869	+87.500%
2020-10-01	0.7900	0.8200	0.7700	0.8000	+5.263%	41,409	+87.500%
2020-09-30	0.7000	0.7700	0.7000	0.7600	-1.299%	14,271	+97.368%
2020-09-29	0.7800	0.7900	0.7500	0.7700	0.000%	77,223	+94.805%
2020-09-28	0.7600	0.8000	0.7400	0.7700	+5.479%	67,650	+94.805%
2020-09-25	0.6500	0.7300	0.6500	0.7300	+12.308%	106,016	+105.479%
2020-09-24	0.7000	0.7000	0.6500	0.6500	-7.143%	30,924	+130.769%
2020-09-23	0.6700	0.7200	0.6600	0.7000	-1.408%	74,361	+114.286%
2020-09-22	0.7600	0.7900	0.6500	0.7100	-1.389%	35,527	+111.268%
2020-09-21	0.7100	0.7500	0.7100	0.7200	-2.703%	14,800	+108.333%
2020-09-18	0.6800	0.7500	0.6800	0.7400	0.000%	58,183	+102.703%
2020-09-17	0.7100	0.7500	0.7100	0.7400	+5.714%	59,753	+102.703%
2020-09-16	0.6500	0.7400	0.6500	0.7000	-1.408%	23,319	+114.286%
2020-09-15	0.6600	0.7200	0.6500	0.7100	+5.970%	21,229	+111.268%
2020-09-14	0.7100	0.7100	0.6200	0.6700	+1.515%	17,119	+123.881%
2020-09-11	0.6200	0.6800	0.6100	0.6600	+8.197%	38,932	+127.273%
2020-09-10	0.6300	0.7000	0.5700	0.6100	+7.018%	135,832	+145.902%
2020-09-09	0.6100	0.6300	0.5700	0.5700	-3.390%	58,590	+163.158%
2020-09-08	0.6500	0.7000	0.5300	0.5900	-15.714%	68,518	+154.237%
2020-09-04	0.7500	0.7500	0.6500	0.7000	-4.110%	37,491	+114.286%
2020-09-03	0.7900	0.8400	0.7100	0.7300	-10.976%	52,926	+105.479%
2020-09-02	0.8500	0.8900	0.8100	0.8200	-4.651%	17,700	+82.927%
2020-09-01	0.8500	0.9300	0.8300	0.8600	+4.878%	45,949	+74.419%
2020-08-31	0.8500	0.8500	0.7900	0.8200	+1.235%	53,141	+82.927%
2020-08-28	0.7200	0.8700	0.7200	0.8100	+14.085%	63,779	+85.185%
2020-08-27	0.6900	0.7200	0.6900	0.7100	+1.429%	47,670	+111.268%
2020-08-26	0.8000	0.8000	0.6600	0.7000	-6.667%	112,119	+114.286%
2020-08-25	0.7300	0.7600	0.7100	0.7500	+2.740%	31,316	+100.000%
2020-08-24	0.7500	0.8700	0.7000	0.7300	+2.817%	155,184	+105.479%
2020-08-21	0.7500	0.7600	0.7000	0.7100	-4.054%	40,307	+111.268%
2020-08-20	0.7800	0.7800	0.6500	0.7400	-10.843%	101,134	+102.703%
2020-08-19	1.0200	1.0200	0.7800	0.8300	+2.469%	440,213	+80.723%
2020-08-18	0.8700	0.8700	0.8100	0.8100	-6.897%	43,170	+85.185%
2020-08-17	1.0000	1.0300	0.6900	0.8700	-10.309%	64,848	+72.414%
2020-08-14	0.9000	0.9900	0.8500	0.9700	+7.778%	66,521	+54.639%
2020-08-13	0.8000	0.9300	0.8000	0.9000	+18.421%	27,524	+66.667%
2020-08-12	0.7500	0.8100	0.7300	0.7600	+1.333%	31,205	+97.368%
2020-08-11	0.6300	1.0500	0.6300	0.7500	+17.188%	107,788	+100.000%
2020-08-10	0.5100	0.7300	0.5100	0.6400	+12.281%	88,553	+134.375%
2020-08-07	0.5300	0.6200	0.5200	0.5700	-1.724%	29,664	+163.158%
2020-08-06	0.6500	0.7500	0.5200	0.5800	+13.725%	123,448	+158.621%
2020-08-05	0.5200	0.5900	0.5100	0.5100	+4.082%	30,796	+194.118%
2020-08-04	0.5100	0.5500	0.4500	0.4900	+2.083%	37,854	+206.122%
2020-08-03	0.5000	0.5100	0.4400	0.4800	-12.727%	46,148	+212.500%
2020-07-31	0.5000	0.5500	0.4800	0.5500	+5.769%	30,300	+172.727%
2020-07-30	0.5200	0.5200	0.5000	0.5200	-7.143%	41,315	+188.462%
2020-07-29	0.5100	0.5600	0.4600	0.5600	+16.667%	66,419	+167.857%
2020-07-28	0.4300	0.4800	0.4000	0.4800	+11.628%	91,755	+212.500%
2020-07-27	0.4800	0.5000	0.4000	0.4300	-14.000%	39,778	+248.837%
2020-07-24	0.4000	0.5000	0.4000	0.5000	+4.167%	71,196	+200.000%
2020-07-23	0.4100	0.4800	0.3700	0.4800	+20.000%	180,766	+212.500%
2020-07-22	0.4000	0.4500	0.3200	0.4000	-11.111%	66,382	+275.000%
2020-07-21	0.4000	0.4600	0.3800	0.4500	+12.500%	81,673	+233.333%
2020-07-20	0.5900	0.5900	0.3300	0.4000	-43.662%	642,091	+275.000%
2020-07-17	0.7100	0.7900	0.6700	0.7100	-4.054%	31,886	+111.268%
2020-07-16	0.6500	0.9000	0.6500	0.7400	+12.121%	87,309	+102.703%
2020-07-15	0.6500	0.7400	0.5900	0.6600	-5.714%	40,519	+127.273%
2020-07-14	0.7000	0.7100	0.6800	0.7000	-4.110%	26,524	+114.286%
2020-07-13	0.7700	0.7700	0.7100	0.7300	-8.750%	85,702	+105.479%
2020-07-10	0.7300	0.8100	0.7300	0.8000	+1.266%	30,422	+87.500%
2020-07-09	0.7500	0.8000	0.7200	0.7900	-3.659%	31,788	+89.873%
2020-07-08	0.8100	0.8200	0.7600	0.8200	+2.500%	20,762	+82.927%
2020-07-07	0.8000	0.8200	0.7600	0.8000	+1.266%	24,256	+87.500%
2020-07-06	0.8400	0.8400	0.7500	0.7900	-1.250%	19,930	+89.873%
2020-07-02	0.8000	0.8200	0.7800	0.8000	0.000%	28,660	+87.500%
2020-07-01	0.8900	0.9600	0.7900	0.8000	-11.111%	81,638	+87.500%
2020-06-30	0.8500	0.9000	0.8500	0.9000	+1.124%	42,144	+66.667%
2020-06-29	0.7800	0.9100	0.7500	0.8900	+5.952%	48,453	+68.539%
2020-06-26	0.8500	0.8800	0.7200	0.8400	-5.618%	75,617	+78.571%
2020-06-25	0.8500	0.9400	0.8000	0.8900	+8.537%	48,217	+68.539%
2020-06-24	0.9000	0.9000	0.8000	0.8200	-10.870%	38,017	+82.927%
2020-06-23	1.0500	1.0800	0.8500	0.9200	-5.155%	107,530	+63.043%
2020-06-22	0.8500	1.0000	0.8200	0.9700	+6.593%	56,956	+54.639%
2020-06-19	0.8900	0.9400	0.8800	0.9100	+1.111%	71,470	+64.835%
2020-06-18	0.8800	0.9700	0.7600	0.9000	+4.651%	40,578	+66.667%
2020-06-17	0.9200	0.9700	0.8500	0.8600	+3.614%	57,713	+74.419%
2020-06-16	0.8400	0.9600	0.7700	0.8300	0.000%	44,072	+80.723%
2020-06-15	0.7600	1.0000	0.7600	0.8300	+3.750%	79,817	+80.723%
2020-06-12	0.8900	0.9000	0.7600	0.8000	-1.235%	35,408	+87.500%
2020-06-11	0.8500	0.9500	0.7600	0.8100	-18.182%	84,518	+85.185%
2020-06-10	1.0500	1.0500	0.8200	0.9900	-3.883%	91,998	+51.515%
2020-06-09	0.9800	1.0800	0.7600	1.0300	+15.730%	117,932	+45.631%
2020-06-08	0.7800	1.1900	0.7300	0.8900	+20.270%	279,644	+68.539%
2020-06-05	0.7900	0.8300	0.6400	0.7400	+12.121%	212,912	+102.703%
2020-06-04	0.6000	0.7500	0.5900	0.6600	+10.000%	263,756	+127.273%
2020-06-03	0.5900	0.6000	0.5000	0.6000	-7.692%	423,269	+150.000%
2020-06-02	0.7900	0.7900	0.5300	0.6500	-20.732%	376,737	+130.769%
2020-06-01	0.7500	0.8300	0.7500	0.8200	+6.494%	121,636	+82.927%
2020-05-29	0.9800	0.9800	0.7500	0.7700	-16.304%	124,569	+94.805%
2020-05-28	0.8300	1.0900	0.8200	0.9200	+13.580%	279,986	+63.043%
2020-05-27	0.9400	0.9400	0.7900	0.8100	-10.000%	82,264	+85.185%
2020-05-26	0.9000	0.9500	0.8900	0.9000	0.000%	82,941	+66.667%
2020-05-22	0.9700	0.9700	0.9000	0.9000	-6.250%	17,266	+66.667%
2020-05-21	0.9700	1.0000	0.9600	0.9600	+2.128%	16,115	+56.250%
2020-05-20	1.0800	1.1000	0.9400	0.9400	-12.150%	44,896	+59.574%
2020-05-19	1.0700	1.1000	1.0200	1.0700	+0.943%	25,384	+40.187%
2020-05-18	0.9300	1.0900	0.9300	1.0600	+13.978%	31,158	+41.509%
2020-05-15	1.0800	1.0800	0.9100	0.9300	-7.000%	17,223	+61.290%
2020-05-14	0.9100	1.0500	0.8500	1.0000	+5.263%	56,958	+50.000%
2020-05-13	1.0900	1.0900	0.9100	0.9500	-7.767%	32,003	+57.895%
2020-05-12	1.1000	1.1700	1.0000	1.0300	-10.435%	35,974	+45.631%
2020-05-11	1.1800	1.1800	1.0500	1.1500	-2.542%	22,202	+30.435%

.dark-mode .y60h73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y60h73{ color: #333333; background-color: white; border: 2px solid #333333; }CBLDQCBL & ASSOC PPTYS INC DEP SHS REPSTG 1/10TH PFD SER D 7.375% Depositary Sharesstock OTC

CBLDQ
CBL & ASSOC PPTYS INC DEP SHS REPSTG 1/10TH PFD SER D 7.375% Depositary Shares
stock OTC