Dark

CBLEQ
CBL & ASSOC PPTYS INC DEPOSITARY SHS REPSTG 1/10 6.625% SER E CUM REDEEMABLE (PFD STK) Depositary Shares
stock OTC

Inactive

Nov 1, 2021

1.45USD-9.375%(-0.15)886

Pre-market

0.00USD-100.000%(-1.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-01	1.4500	1.4500	1.4500	1.4500	-9.375%	886	0.000%
2021-10-29	1.6000	1.6000	1.6000	1.6000	-2.439%	2,360	-9.375%
2021-10-28	1.4500	1.6500	1.4500	1.6400	-0.606%	6,871	-11.585%
2021-10-27	1.4590	1.6500	1.4500	1.6500	+6.452%	14,922	-12.121%
2021-10-26	1.4850	1.5500	1.4005	1.5500	0.000%	3,100	-6.452%
2021-10-25	1.4850	1.5500	1.4850	1.5500	0.000%	285	-6.452%
2021-10-22	1.4005	1.5500	1.3480	1.5500	+10.163%	5,085	-6.452%
2021-10-21	1.5000	1.5000	1.4000	1.4070	-9.226%	48,940	+3.056%
2021-10-20	1.4850	1.5500	1.4850	1.5500	-3.125%	1,001	-6.452%
2021-10-19	1.3100	1.6000	1.3100	1.6000	+3.226%	11,554	-9.375%
2021-10-18	1.4000	1.6000	1.2800	1.5500	+10.714%	4,428	-6.452%
2021-10-15	1.5000	1.5800	1.3500	1.4000	-6.667%	10,433	+3.571%
2021-10-13	1.3765	1.5000	1.3100	1.5000	-0.662%	3,000	-3.333%
2021-10-12	1.5590	1.6500	1.5100	1.5100	-0.007%	3,098	-3.974%
2021-10-11	1.5100	1.6500	1.5100	1.5101	+0.673%	1,300	-3.980%
2021-10-08	1.5000	1.5750	1.5000	1.5000	-9.091%	4,423	-3.333%
2021-10-07	1.4670	1.6500	1.4500	1.6500	0.000%	16,173	-12.121%
2021-10-06	1.6500	1.6500	1.4000	1.6500	+3.125%	4,640	-12.121%
2021-10-05	1.5500	1.6500	1.3100	1.6000	-3.030%	8,199	-9.375%
2021-10-04	1.5750	1.6500	1.5000	1.6500	-2.941%	2,850	-12.121%
2021-10-01	1.6000	1.7000	1.6000	1.7000	+1.190%	15,450	-14.706%
2021-09-30	1.5110	1.6800	1.4000	1.6800	+1.818%	1,261	-13.690%
2021-09-29	1.7000	1.7000	1.5200	1.6500	-2.941%	5,008	-12.121%
2021-09-28	1.4000	1.7000	1.4000	1.7000	0.000%	9,680	-14.706%
2021-09-27	1.7000	1.8000	1.3100	1.7000	+9.677%	5,803	-14.706%
2021-09-24	1.5000	1.6800	1.5000	1.5500	+10.714%	4,490	-6.452%
2021-09-23	1.3850	1.6700	1.3700	1.4000	-5.405%	5,858	+3.571%
2021-09-22	1.3750	1.5500	1.3000	1.4800	-4.516%	4,120	-2.027%
2021-09-21	1.6200	1.7000	1.3000	1.5500	0.000%	12,675	-6.452%
2021-09-20	1.6000	1.6500	1.5500	1.5500	-6.061%	7,490	-6.452%
2021-09-17	1.5700	1.6500	1.4500	1.6500	+3.774%	5,608	-12.121%
2021-09-16	1.6700	1.6700	1.3100	1.5900	+22.308%	11,215	-8.805%
2021-09-15	1.2250	1.7000	1.1500	1.3000	+4.000%	12,827	+11.538%
2021-09-14	1.1000	1.2500	1.0000	1.2500	0.000%	2,461	+16.000%
2021-09-13	1.2300	1.2500	1.2300	1.2500	+4.167%	5,016	+16.000%
2021-09-10	1.2000	1.2100	1.1000	1.2000	+12.150%	3,527	+20.833%
2021-09-09	1.2400	1.2400	1.0700	1.0700	+7.000%	11,851	+35.514%
2021-09-08	1.1999	1.2400	1.0000	1.0000	-16.667%	9,070	+45.000%
2021-09-07	1.0950	1.2000	1.0950	1.2000	0.000%	2,970	+20.833%
2021-09-03	1.0000	1.2000	1.0000	1.2000	+5.263%	20,875	+20.833%
2021-09-02	1.0900	1.1400	0.9300	1.1400	+4.587%	9,845	+27.193%
2021-09-01	1.0450	1.0900	1.0450	1.0900	+6.341%	200	+33.028%
2021-08-31	0.9601	1.0450	0.9601	1.0250	-1.914%	1,215	+41.463%
2021-08-30	1.0000	1.0900	1.0000	1.0450	+4.500%	920	+38.756%
2021-08-27	1.1500	1.1500	1.0000	1.0000	-4.762%	1,038	+45.000%
2021-08-26	1.1000	1.1000	0.9500	1.0500	-8.297%	11,230	+38.095%
2021-08-25	1.0450	1.1900	0.6701	1.1450	+14.500%	120,087	+26.638%
2021-08-24	0.9000	1.0900	0.8600	1.0000	0.000%	23,080	+45.000%
2021-08-23	1.1800	1.1800	1.0000	1.0000	-2.913%	10,927	+45.000%
2021-08-20	0.9300	1.0500	0.9300	1.0300	+10.753%	14,817	+40.777%
2021-08-19	0.8870	1.0000	0.8600	0.9300	+3.333%	6,700	+55.914%
2021-08-18	0.9475	1.0000	0.8999	0.9000	0.000%	10,400	+61.111%
2021-08-17	0.8951	0.9700	0.8500	0.9000	+2.273%	15,963	+61.111%
2021-08-16	0.9500	0.9500	0.8800	0.8800	-4.348%	2,002	+64.773%
2021-08-12	0.9000	0.9900	0.8520	0.9200	-9.804%	13,516	+57.609%
2021-08-11	0.9445	1.0200	0.9000	1.0200	+3.030%	5,601	+42.157%
2021-08-10	0.9000	0.9900	0.9000	0.9900	+0.111%	1,688	+46.465%
2021-08-09	0.9889	0.9889	0.9445	0.9889	+4.701%	1,688	+46.628%
2021-08-06	0.9900	0.9900	0.9445	0.9445	+2.385%	583	+53.520%
2021-08-05	0.9000	0.9500	0.8100	0.9225	-7.750%	5,235	+57.182%
2021-08-04	0.8100	1.0000	0.8100	1.0000	+5.263%	1,750	+45.000%
2021-08-03	0.8900	0.9500	0.8125	0.9500	+0.264%	10,749	+52.632%
2021-08-02	0.9500	0.9500	0.9475	0.9475	+2.989%	360	+53.034%
2021-07-30	0.9400	0.9400	0.8100	0.9200	-3.158%	2,506	+57.609%
2021-07-29	0.9200	0.9500	0.8002	0.9500	0.000%	1,780	+52.632%
2021-07-28	0.8850	0.9500	0.8850	0.9500	+15.854%	2,594	+52.632%
2021-07-27	0.8200	0.8200	0.8200	0.8200	-13.684%	285	+76.829%
2021-07-26	0.9500	0.9500	0.7600	0.9500	+0.529%	4,959	+52.632%
2021-07-23	0.9900	0.9900	0.9450	0.9450	+5.000%	703	+53.439%
2021-07-22	0.9200	0.9899	0.9000	0.9000	-3.226%	1,135	+61.111%
2021-07-21	0.7801	0.9900	0.7800	0.9300	-6.991%	16,403	+55.914%
2021-07-20	0.9799	0.9999	0.7601	0.9999	+2.031%	1,931	+45.015%
2021-07-19	0.8950	0.9800	0.7601	0.9800	+10.112%	3,970	+47.959%
2021-07-16	0.9899	0.9899	0.7601	0.8900	-5.820%	4,990	+62.921%
2021-07-15	0.8500	0.9450	0.8500	0.9450	+5.000%	1,350	+53.439%
2021-07-14	0.7800	1.0000	0.7502	0.9000	-4.255%	3,655	+61.111%
2021-07-13	0.9000	0.9400	0.9000	0.9400	0.000%	10,755	+54.255%
2021-07-12	0.9400	0.9400	0.8500	0.9400	-0.529%	7,248	+54.255%
2021-07-09	0.9000	0.9450	0.9000	0.9450	-0.526%	1,600	+53.439%
2021-07-06	0.9500	0.9500	0.9500	0.9500	0.000%	293	+52.632%
2021-07-02	0.9500	0.9500	0.9500	0.9500	0.000%	4,100	+52.632%
2021-07-01	0.9000	0.9500	0.9000	0.9500	-5.000%	7,395	+52.632%
2021-06-30	0.8900	1.0000	0.8500	1.0000	0.000%	5,725	+45.000%
2021-06-29	0.9250	1.0000	0.8875	1.0000	0.000%	2,678	+45.000%
2021-06-28	0.9300	1.0000	0.8901	1.0000	0.000%	13,833	+45.000%
2021-06-25	0.9000	1.0000	0.8250	1.0000	+11.111%	21,510	+45.000%
2021-06-24	0.9400	0.9500	0.8500	0.9000	0.000%	10,035	+61.111%
2021-06-23	0.7701	1.0000	0.7701	0.9000	-10.000%	5,449	+61.111%
2021-06-21	1.0000	1.0000	1.0000	1.0000	-1.961%	4,100	+45.000%
2021-06-18	0.9000	1.0200	0.9000	1.0200	0.000%	8,467	+42.157%
2021-06-17	1.0200	1.0600	1.0200	1.0200	0.000%	4,330	+42.157%
2021-06-16	1.0300	1.0600	1.0200	1.0200	-0.971%	12,796	+42.157%
2021-06-15	1.0500	1.0500	1.0200	1.0300	-3.738%	6,203	+40.777%
2021-06-14	1.0200	1.0900	1.0200	1.0700	+4.902%	20,629	+35.514%
2021-06-11	0.9000	1.2000	0.9000	1.0200	-5.556%	24,695	+42.157%
2021-06-10	1.0000	1.0800	1.0000	1.0800	0.000%	4,505	+34.259%
2021-06-09	1.0200	1.0800	1.0200	1.0800	+20.000%	3,679	+34.259%
2021-06-08	0.8087	0.9500	0.8086	0.9000	-4.255%	3,000	+61.111%
2021-06-07	0.8085	1.0000	0.8085	0.9400	-1.053%	4,566	+54.255%
2021-06-03	0.9000	1.0400	0.8371	0.9500	0.000%	17,279	+52.632%
2021-06-02	0.8450	1.0400	0.8450	0.9500	-5.000%	8,460	+52.632%
2021-06-01	0.8611	1.0400	0.7801	1.0000	0.000%	4,328	+45.000%
2021-05-28	0.7501	1.0000	0.7501	1.0000	0.000%	2,710	+45.000%
2021-05-27	0.8001	1.0000	0.8000	1.0000	0.000%	1,620	+45.000%
2021-05-26	0.9100	1.0000	0.9100	1.0000	+5.263%	2,009	+45.000%
2021-05-25	0.9050	1.0000	0.8000	0.9500	-5.000%	25,340	+52.632%
2021-05-24	0.9500	1.0000	0.9500	1.0000	-0.990%	2,005	+45.000%
2021-05-21	0.9000	1.0100	0.9000	1.0100	+1.000%	11,683	+43.564%
2021-05-20	0.9000	1.0000	0.9000	1.0000	0.000%	8,094	+45.000%
2021-05-19	0.9000	1.0400	0.9000	1.0000	-3.846%	3,850	+45.000%
2021-05-18	0.9560	1.0400	0.9200	1.0400	0.000%	1,937	+39.423%
2021-05-17	0.9770	1.0400	0.9500	1.0400	0.000%	1,336	+39.423%
2021-05-14	1.0000	1.0400	0.9200	1.0400	+4.000%	3,495	+39.423%
2021-05-13	0.9300	1.0000	0.9000	1.0000	+5.263%	3,480	+45.000%
2021-05-12	0.9000	0.9500	0.9000	0.9500	-5.000%	1,400	+52.632%
2021-05-11	1.0000	1.0000	1.0000	1.0000	-4.762%	7,003	+45.000%
2021-05-10	0.9000	1.0500	0.9000	1.0500	+1.942%	8,000	+38.095%
2021-05-07	0.9325	1.0300	0.9325	1.0300	+3.000%	1,447	+40.777%
2021-05-06	0.9100	1.0000	0.9100	1.0000	-3.846%	1,457	+45.000%
2021-05-05	0.7700	1.0400	0.7700	1.0400	+1.961%	8,755	+39.423%
2021-05-04	1.0000	1.0200	0.8875	1.0200	+2.000%	3,100	+42.157%
2021-05-03	1.0000	1.0000	1.0000	1.0000	+8.696%	12,045	+45.000%
2021-04-30	1.0500	1.0500	0.9000	0.9200	0.000%	17,421	+57.609%
2021-04-29	0.9000	1.0200	0.9000	0.9200	-11.538%	3,155	+57.609%
2021-04-28	0.9000	1.0400	0.9000	1.0400	+1.961%	3,048	+39.423%
2021-04-27	0.9000	1.0500	0.9000	1.0200	-2.857%	3,284	+42.157%
2021-04-26	0.9500	1.0500	0.8210	1.0500	+8.247%	22,705	+38.095%
2021-04-23	0.7800	0.9700	0.7800	0.9700	+24.359%	7,500	+49.485%
2021-04-22	0.9300	0.9350	0.7800	0.7800	-17.460%	7,710	+85.897%
2021-04-21	0.9300	0.9800	0.9300	0.9450	-4.545%	10,195	+53.439%
2021-04-20	1.0000	1.0000	0.9300	0.9900	-1.000%	417	+46.465%
2021-04-19	1.0000	1.0000	0.9300	1.0000	0.000%	1,815	+45.000%
2021-04-16	0.9700	1.0000	0.9700	1.0000	0.000%	14,068	+45.000%
2021-04-15	1.0000	1.0000	0.7501	1.0000	0.000%	18,851	+45.000%
2021-04-14	0.8053	1.0500	0.8053	1.0000	-9.091%	2,819	+45.000%
2021-04-13	0.7501	1.1600	0.7501	1.1000	+10.000%	7,956	+31.818%
2021-04-12	1.0900	1.0900	0.7200	1.0000	-8.257%	9,676	+45.000%
2021-04-08	0.7001	1.0900	0.7001	1.0900	0.000%	5,452	+33.028%
2021-04-07	1.0800	1.1500	0.7500	1.0900	-5.217%	6,846	+33.028%
2021-04-06	1.1200	1.1800	1.0900	1.1500	+2.679%	1,956	+26.087%
2021-04-05	1.0500	1.1700	1.0400	1.1200	+3.704%	11,709	+29.464%
2021-04-01	1.0600	1.0800	1.0000	1.0800	+8.000%	3,804	+34.259%
2021-03-31	0.8000	1.0000	0.8000	1.0000	-16.667%	1,620	+45.000%
2021-03-30	0.8010	1.2000	0.8010	1.2000	+20.000%	7,865	+20.833%
2021-03-29	1.0500	1.0500	1.0000	1.0000	+4.167%	4,443	+45.000%
2021-03-26	0.7200	1.4500	0.7200	0.9600	+17.073%	29,171	+51.042%
2021-03-25	0.8500	0.8500	0.8000	0.8200	-3.529%	7,182	+76.829%
2021-03-24	0.8500	0.8940	0.8000	0.8500	-4.494%	18,696	+70.588%
2021-03-23	0.9500	0.9500	0.8000	0.8900	-1.221%	3,876	+62.921%
2021-03-22	0.9250	0.9250	0.7200	0.9010	+20.133%	16,060	+60.932%
2021-03-19	0.8200	0.8200	0.7500	0.7500	-6.250%	1,465	+93.333%
2021-03-17	0.6411	0.8585	0.6411	0.8000	+2.564%	4,637	+81.250%
2021-03-16	0.6211	0.7800	0.6211	0.7800	0.000%	1,525	+85.897%
2021-03-15	0.7400	0.7800	0.7400	0.7800	+4.000%	6,860	+85.897%
2021-03-12	0.7150	0.7500	0.7001	0.7500	-11.754%	6,295	+93.333%
2021-03-11	0.6051	0.8500	0.6051	0.8499	+40.479%	7,212	+70.608%
2021-03-10	0.6550	0.8500	0.6050	0.6050	-13.571%	8,150	+139.669%
2021-03-09	0.7740	0.8200	0.6000	0.7000	-6.667%	9,394	+107.143%
2021-03-08	0.8500	0.8500	0.6000	0.7500	-11.765%	2,223	+93.333%
2021-03-05	0.7000	1.0900	0.7000	0.8500	+34.921%	36,888	+70.588%
2021-03-04	0.6700	0.8900	0.5280	0.6300	-33.684%	25,160	+130.159%
2021-03-03	0.6250	0.9500	0.6250	0.9500	+18.750%	31,470	+52.632%
2021-03-02	0.5551	1.6800	0.5100	0.8000	-5.882%	45,038	+81.250%
2021-03-01	0.6730	0.8500	0.6300	0.8500	+21.429%	10,300	+70.588%
2021-02-26	0.6600	0.8500	0.6400	0.7000	+6.061%	19,090	+107.143%
2021-02-25	0.6805	0.7270	0.6317	0.6600	-9.216%	3,819	+119.697%
2021-02-24	0.6744	0.7270	0.6619	0.7270	-18.315%	13,751	+99.450%
2021-02-23	0.8900	0.8900	0.8900	0.8900	+39.608%	2,094	+62.921%
2021-02-22	0.7000	0.7250	0.6000	0.6375	-8.929%	18,051	+127.451%
2021-02-19	0.5500	0.7300	0.5500	0.7000	-4.762%	6,327	+107.143%
2021-02-18	0.7300	0.7900	0.6500	0.7350	+0.685%	24,805	+97.279%
2021-02-17	0.7100	0.7400	0.7100	0.7300	-7.595%	30,500	+98.630%
2021-02-16	0.7900	0.7900	0.7900	0.7900	+12.857%	431	+83.544%
2021-02-12	0.7800	0.7800	0.7000	0.7000	-10.256%	3,091	+107.143%
2021-02-11	0.7600	0.8000	0.7600	0.7800	-2.500%	7,151	+85.897%
2021-02-10	0.7935	0.8100	0.7935	0.8000	0.000%	2,900	+81.250%
2021-02-09	0.7600	0.8000	0.7600	0.8000	+2.564%	5,100	+81.250%
2021-02-08	0.7100	0.7800	0.7100	0.7800	+2.632%	5,400	+85.897%
2021-02-05	0.7300	0.8250	0.7300	0.7600	+0.662%	2,361	+90.789%
2021-02-04	0.8300	0.8300	0.7300	0.7550	-9.036%	6,276	+92.053%
2021-02-03	0.7300	0.8300	0.7300	0.8300	+13.855%	3,625	+74.699%
2021-02-02	0.8400	0.8400	0.7100	0.7290	+0.413%	16,270	+98.903%
2021-01-29	0.7000	0.7400	0.7000	0.7260	-5.407%	5,471	+99.725%
2021-01-28	0.8600	0.8600	0.7500	0.7675	-13.764%	16,031	+88.925%
2021-01-27	0.7000	0.8900	0.7000	0.8900	+28.986%	8,510	+62.921%
2021-01-26	0.8000	0.8000	0.6300	0.6900	-13.750%	24,140	+110.145%
2021-01-25	0.6360	0.8000	0.6360	0.8000	-3.614%	4,578	+81.250%
2021-01-22	0.7800	0.8300	0.7800	0.8300	+6.410%	4,787	+74.699%
2021-01-20	0.6350	0.7800	0.6350	0.7800	-1.266%	6,657	+85.897%
2021-01-19	0.6500	0.8000	0.6350	0.7900	-1.250%	3,525	+83.544%
2021-01-15	0.6350	0.8000	0.6350	0.8000	+6.667%	8,965	+81.250%
2021-01-14	0.6800	0.7500	0.6500	0.7500	+4.167%	7,240	+93.333%
2021-01-13	0.7300	0.7300	0.6520	0.7200	-1.370%	6,165	+101.389%
2021-01-12	0.6510	0.7300	0.6500	0.7300	+2.716%	15,804	+98.630%
2021-01-11	0.7107	0.7107	0.7107	0.7107	-1.292%	520	+104.024%
2021-01-08	0.8900	0.8900	0.6500	0.7200	-10.000%	13,326	+101.389%
2021-01-07	0.7600	0.8800	0.7000	0.8000	-11.111%	7,187	+81.250%
2021-01-06	0.6200	0.9000	0.6200	0.9000	+20.000%	2,628	+61.111%
2021-01-05	0.7500	0.8500	0.6000	0.7500	-11.765%	15,360	+93.333%
2021-01-04	0.7150	0.8500	0.7150	0.8500	+6.250%	2,007	+70.588%
2020-12-31	0.6750	0.9000	0.6750	0.8000	+11.888%	54,317	+81.250%
2020-12-30	0.5275	0.7325	0.5100	0.7150	+10.000%	48,407	+102.797%
2020-12-29	0.6270	0.6500	0.4600	0.6500	+0.775%	21,334	+123.077%
2020-12-28	0.4500	0.6585	0.4311	0.6450	+15.179%	27,582	+124.806%
2020-12-24	0.5400	0.5800	0.4200	0.5600	+12.000%	9,035	+158.929%
2020-12-23	0.5000	0.5520	0.4800	0.5000	+4.167%	31,963	+190.000%
2020-12-22	0.5000	0.5050	0.4160	0.4800	-4.000%	15,184	+202.083%
2020-12-21	0.4001	0.5500	0.4001	0.5000	-3.846%	5,833	+190.000%
2020-12-18	0.4160	0.5299	0.4160	0.5200	-1.868%	13,159	+178.846%
2020-12-17	0.4300	0.5299	0.4231	0.5299	-3.655%	17,353	+173.637%
2020-12-16	0.4231	0.5500	0.4231	0.5500	+5.769%	11,657	+163.636%
2020-12-15	0.4232	0.5200	0.4231	0.5200	+4.000%	10,635	+178.846%
2020-12-14	0.4150	0.5800	0.4150	0.5000	-9.091%	13,526	+190.000%
2020-12-11	0.4150	0.5500	0.4150	0.5500	+5.263%	10,730	+163.636%
2020-12-10	0.4500	0.5225	0.4500	0.5225	+16.111%	21,090	+177.512%
2020-12-09	0.4600	0.5200	0.4500	0.4500	-11.765%	18,109	+222.222%
2020-12-08	0.4500	0.5100	0.4500	0.5100	+10.870%	12,790	+184.314%
2020-12-07	0.4000	0.5200	0.4000	0.4600	-4.167%	20,789	+215.217%
2020-12-04	0.4051	0.5100	0.4050	0.4800	+4.941%	76,609	+202.083%
2020-12-03	0.4000	0.4796	0.4000	0.4574	+10.217%	26,515	+217.009%
2020-12-02	0.4500	0.4600	0.4000	0.4150	-8.691%	37,013	+249.398%
2020-12-01	0.3901	0.4899	0.3901	0.4545	+16.509%	10,877	+219.032%
2020-11-30	0.6300	0.6300	0.3810	0.3901	-37.081%	1,495,356	+271.700%
2020-11-27	0.5900	0.6200	0.5500	0.6200	+3.333%	3,200	+133.871%
2020-11-25	0.5500	0.6100	0.5500	0.6000	+1.695%	23,335	+141.667%
2020-11-24	0.5300	0.6000	0.5300	0.5900	+1.724%	47,277	+145.763%
2020-11-23	0.6000	0.6000	0.4700	0.5800	+16.000%	12,049	+150.000%
2020-11-20	0.4500	0.6000	0.4500	0.5000	-16.667%	5,026	+190.000%
2020-11-19	0.4500	0.6000	0.4500	0.6000	+5.263%	51,262	+141.667%
2020-11-18	0.5800	0.5800	0.4500	0.5700	-8.065%	15,111	+154.386%
2020-11-17	0.5000	0.6200	0.4500	0.6200	+12.727%	145,745	+133.871%
2020-11-16	0.3800	0.6000	0.3800	0.5500	-8.333%	7,297	+163.636%
2020-11-13	0.4700	0.6200	0.4700	0.6000	+17.647%	9,932	+141.667%
2020-11-12	0.3200	0.6300	0.3200	0.5100	-15.000%	12,796	+184.314%
2020-11-11	0.4000	0.6000	0.3400	0.6000	0.000%	103,165	+141.667%
2020-11-10	0.6500	0.6500	0.4100	0.6000	0.000%	10,161	+141.667%
2020-11-09	0.4000	0.6600	0.4000	0.6000	+30.435%	41,010	+141.667%
2020-11-06	0.4300	0.4600	0.3700	0.4600	+2.222%	17,164	+215.217%
2020-11-05	0.6000	0.6700	0.4100	0.4500	-30.769%	28,082	+222.222%
2020-11-04	0.2000	0.9200	0.2000	0.6500	+4.839%	6,447	+123.077%
2020-11-02	0.6400	0.6700	0.3500	0.6200	-4.615%	53,270	+133.871%
2020-10-30	0.6500	0.6700	0.6300	0.6500	-2.985%	10,339	+123.077%
2020-10-29	0.7000	0.7100	0.6500	0.6700	-8.219%	11,067	+116.418%
2020-10-28	0.7300	0.7300	0.7100	0.7300	-6.410%	3,011	+98.630%
2020-10-27	0.7600	0.7800	0.7600	0.7800	-1.266%	3,048	+85.897%
2020-10-26	0.8400	0.8600	0.7800	0.7900	-3.659%	14,468	+83.544%
2020-10-23	0.8200	0.8300	0.7500	0.8200	-2.381%	11,140	+76.829%
2020-10-22	0.7700	0.8600	0.7700	0.8400	+9.091%	12,579	+72.619%
2020-10-21	0.7400	0.7700	0.7400	0.7700	-3.750%	14,638	+88.312%
2020-10-20	0.7500	0.8000	0.7200	0.8000	+3.896%	8,035	+81.250%
2020-10-19	0.8200	0.8500	0.7500	0.7700	-7.229%	18,059	+88.312%
2020-10-16	0.7200	0.8400	0.7200	0.8300	-1.190%	17,990	+74.699%
2020-10-15	0.8900	0.8900	0.7900	0.8400	0.000%	6,943	+72.619%
2020-10-14	0.8600	0.8600	0.8200	0.8400	-2.326%	4,474	+72.619%
2020-10-13	0.8500	0.8800	0.8500	0.8600	0.000%	83,966	+68.605%
2020-10-12	0.8600	0.9100	0.8400	0.8600	-1.149%	17,177	+68.605%
2020-10-09	0.8400	0.9100	0.8200	0.8700	+1.163%	20,202	+66.667%
2020-10-08	0.8500	0.8700	0.7700	0.8600	+1.176%	31,437	+68.605%
2020-10-07	0.8800	0.8800	0.8100	0.8500	-3.409%	19,080	+70.588%
2020-10-06	0.8000	0.8800	0.8000	0.8800	+11.392%	28,723	+64.773%
2020-10-05	0.7700	0.7900	0.7600	0.7900	+2.597%	18,147	+83.544%
2020-10-02	0.7800	0.7800	0.6700	0.7700	-1.282%	49,004	+88.312%
2020-10-01	0.7800	0.8000	0.7700	0.7800	+1.299%	15,074	+85.897%
2020-09-30	0.7400	0.7700	0.7300	0.7700	0.000%	8,799	+88.312%
2020-09-29	0.7800	0.7900	0.7300	0.7700	-1.282%	15,247	+88.312%
2020-09-28	0.7600	0.7900	0.7400	0.7800	+9.859%	7,819	+85.897%
2020-09-25	0.6400	0.7200	0.6400	0.7100	+10.938%	15,277	+104.225%
2020-09-24	0.7000	0.7000	0.6000	0.6400	-8.571%	13,568	+126.563%
2020-09-23	0.7000	0.7100	0.7000	0.7000	-1.408%	7,619	+107.143%
2020-09-22	0.7800	0.7800	0.6800	0.7100	0.000%	15,868	+104.225%
2020-09-21	0.6900	0.7200	0.6900	0.7100	+1.429%	3,134	+104.225%
2020-09-18	0.6800	0.7200	0.6300	0.7000	-1.408%	20,855	+107.143%
2020-09-17	0.7100	0.7300	0.7100	0.7100	+4.412%	17,648	+104.225%
2020-09-16	0.7500	0.7500	0.6700	0.6800	-2.857%	6,928	+113.235%
2020-09-15	0.6700	0.7200	0.6600	0.7000	+4.478%	5,819	+107.143%
2020-09-14	0.6500	0.6900	0.6500	0.6700	+3.077%	3,277	+116.418%
2020-09-11	0.6300	0.6600	0.6300	0.6500	+3.175%	18,133	+123.077%
2020-09-10	0.6300	0.7000	0.5500	0.6300	+6.780%	33,864	+130.159%
2020-09-09	0.6100	0.6500	0.5900	0.5900	-4.839%	17,392	+145.763%
2020-09-08	0.6700	0.7300	0.5800	0.6200	-11.429%	15,827	+133.871%
2020-09-04	0.7000	0.7000	0.6700	0.7000	-4.110%	21,763	+107.143%
2020-09-03	0.7900	0.7900	0.7100	0.7300	-8.750%	30,710	+98.630%
2020-09-02	0.8900	0.8900	0.8000	0.8000	-5.882%	23,925	+81.250%
2020-09-01	0.8500	0.8700	0.8000	0.8500	+3.659%	24,122	+70.588%
2020-08-31	0.8100	0.8200	0.7900	0.8200	0.000%	14,035	+76.829%
2020-08-28	0.7300	0.8300	0.6700	0.8200	+13.889%	32,689	+76.829%
2020-08-27	0.7100	0.7700	0.7000	0.7200	+4.348%	32,860	+101.389%
2020-08-26	0.7700	0.7700	0.6500	0.6900	-6.757%	27,991	+110.145%
2020-08-25	0.6800	0.7500	0.6500	0.7400	-2.632%	24,345	+95.946%
2020-08-24	0.7200	0.8700	0.6600	0.7600	+5.556%	68,093	+90.789%
2020-08-21	0.6900	0.7300	0.6900	0.7200	+4.348%	30,131	+101.389%
2020-08-20	0.6200	0.7800	0.5800	0.6900	-13.750%	119,882	+110.145%
2020-08-19	1.0400	1.0400	0.7200	0.8000	+14.286%	349,226	+81.250%
2020-08-18	0.7500	0.8000	0.7000	0.7000	-6.667%	12,400	+107.143%
2020-08-17	0.8000	0.9500	0.7200	0.7500	-7.407%	23,667	+93.333%
2020-08-14	0.8000	0.9800	0.7500	0.8100	+15.714%	90,110	+79.012%
2020-08-13	0.7000	0.8100	0.6800	0.7000	+1.449%	24,075	+107.143%
2020-08-12	0.6400	0.6900	0.6000	0.6900	+7.812%	47,256	+110.145%
2020-08-11	0.5600	0.8300	0.5400	0.6400	+12.281%	62,518	+126.563%
2020-08-10	0.4000	0.5900	0.4000	0.5700	+14.000%	37,482	+154.386%
2020-08-07	0.6100	0.6100	0.4100	0.5000	-13.793%	70,935	+190.000%
2020-08-06	0.6000	0.6800	0.5100	0.5800	+23.404%	230,396	+150.000%
2020-08-05	0.4200	0.5200	0.4000	0.4700	+2.174%	48,077	+208.511%
2020-08-04	0.4700	0.4700	0.4200	0.4600	-4.167%	6,467	+215.217%
2020-08-03	0.4500	0.4800	0.4200	0.4800	-7.692%	15,831	+202.083%
2020-07-31	0.5200	0.5200	0.4700	0.5200	+4.000%	14,273	+178.846%
2020-07-30	0.5000	0.5100	0.4800	0.5000	+2.041%	60,017	+190.000%
2020-07-29	0.4900	0.5000	0.4700	0.4900	+4.255%	18,250	+195.918%
2020-07-28	0.4600	0.4800	0.4000	0.4700	+4.444%	11,838	+208.511%
2020-07-27	0.4500	0.5000	0.4300	0.4500	-6.250%	15,523	+222.222%
2020-07-24	0.4400	0.4800	0.4200	0.4800	+4.348%	9,749	+202.083%
2020-07-23	0.3200	0.4600	0.3200	0.4600	+12.195%	30,964	+215.217%
2020-07-22	0.4000	0.4300	0.3900	0.4100	+2.500%	57,729	+253.659%
2020-07-21	0.4000	0.4500	0.4000	0.4000	+2.564%	10,746	+262.500%
2020-07-20	0.5200	0.5600	0.3000	0.3900	-36.066%	102,240	+271.795%
2020-07-17	0.6300	0.6800	0.5700	0.6100	-6.154%	23,592	+137.705%
2020-07-16	0.5900	0.8000	0.5900	0.6500	+14.035%	33,230	+123.077%
2020-07-15	0.6000	0.6200	0.5300	0.5700	-9.524%	80,814	+154.386%
2020-07-14	0.6300	0.6700	0.6300	0.6300	-4.545%	5,784	+130.159%
2020-07-13	0.7800	0.7800	0.6300	0.6600	-17.500%	25,131	+119.697%
2020-07-10	0.7000	0.8000	0.7000	0.8000	+6.667%	11,265	+81.250%
2020-07-09	0.9000	0.9000	0.6800	0.7500	-12.791%	23,121	+93.333%
2020-07-08	0.8200	0.8600	0.7000	0.8600	+8.861%	12,619	+68.605%
2020-07-07	0.7100	0.8000	0.7000	0.7900	+2.597%	11,939	+83.544%
2020-07-06	0.7500	0.7700	0.7000	0.7700	+5.479%	78,100	+88.312%
2020-07-02	0.7700	0.7900	0.7300	0.7300	-3.947%	34,397	+98.630%
2020-07-01	0.7600	0.8400	0.7600	0.7600	-6.173%	6,510	+90.789%
2020-06-30	0.7600	0.8100	0.7600	0.8100	+3.846%	8,128	+79.012%
2020-06-29	0.7900	0.7900	0.7800	0.7800	+1.299%	982	+85.897%
2020-06-26	0.7500	0.7700	0.7500	0.7700	-3.750%	4,696	+88.312%
2020-06-25	0.7800	0.8300	0.7800	0.8000	+5.263%	5,705	+81.250%
2020-06-24	0.8700	0.8800	0.7400	0.7600	-18.280%	46,685	+90.789%
2020-06-23	1.0000	1.0000	0.8000	0.9300	+2.198%	60,571	+55.914%
2020-06-22	0.7800	0.9100	0.7300	0.9100	+15.190%	20,056	+59.341%
2020-06-19	0.8100	0.8200	0.7900	0.7900	+2.597%	20,051	+83.544%
2020-06-18	0.8000	0.9000	0.7500	0.7700	-2.532%	16,404	+88.312%
2020-06-17	0.8300	0.8500	0.7700	0.7900	-2.469%	15,347	+83.544%
2020-06-16	0.8400	0.9100	0.8100	0.8100	-3.571%	39,731	+79.012%
2020-06-15	0.7200	0.8400	0.7000	0.8400	+5.000%	28,364	+72.619%
2020-06-12	0.9400	0.9500	0.8000	0.8000	-6.977%	17,286	+81.250%
2020-06-11	0.9200	1.0000	0.8000	0.8600	-15.686%	47,204	+68.605%
2020-06-10	1.1100	1.1200	0.8800	1.0200	-5.556%	71,446	+42.157%
2020-06-09	0.9000	1.1800	0.7300	1.0800	+20.000%	123,770	+34.259%
2020-06-08	0.7200	1.0200	0.7100	0.9000	+32.353%	170,103	+61.111%
2020-06-05	0.6600	0.7500	0.6400	0.6800	+13.333%	153,891	+113.235%
2020-06-04	0.5200	0.7200	0.5200	0.6000	+9.091%	46,674	+141.667%
2020-06-03	0.6200	0.6200	0.4700	0.5500	-5.172%	184,408	+163.636%
2020-06-02	0.6600	0.6700	0.5000	0.5800	-22.667%	167,431	+150.000%
2020-06-01	0.7300	0.7900	0.6500	0.7500	+7.143%	56,733	+93.333%
2020-05-29	0.8600	0.8600	0.6500	0.7000	-18.605%	74,497	+107.143%
2020-05-28	0.7800	0.9800	0.7500	0.8600	+14.667%	173,341	+68.605%
2020-05-27	0.7000	0.8000	0.6500	0.7500	-10.714%	134,176	+93.333%
2020-05-26	0.8700	0.9000	0.8400	0.8400	-4.545%	37,583	+72.619%
2020-05-22	0.8800	0.9000	0.8700	0.8800	0.000%	7,941	+64.773%
2020-05-21	0.9400	0.9700	0.8400	0.8800	-5.376%	28,274	+64.773%
2020-05-20	0.9200	1.0000	0.9100	0.9300	-6.061%	30,070	+55.914%
2020-05-19	0.9100	1.0000	0.9100	0.9900	+6.452%	15,228	+46.465%
2020-05-18	0.9500	0.9800	0.9000	0.9300	-1.064%	5,363	+55.914%
2020-05-15	0.8500	0.9400	0.8400	0.9400	-1.053%	10,456	+54.255%
2020-05-14	0.9300	0.9800	0.8500	0.9500	+6.742%	23,559	+52.632%
2020-05-13	0.9400	0.9800	0.8400	0.8900	-4.301%	12,955	+62.921%
2020-05-12	1.0400	1.0400	0.9300	0.9300	-10.577%	108,102	+55.914%
2020-05-11	1.1000	1.1000	0.9900	1.0400	-5.455%	15,489	+39.423%
2020-05-08	1.1000	1.1000	0.9700	1.1000	+6.796%	37,414	+31.818%
2020-05-07	0.9600	1.0700	0.9600	1.0300	+5.102%	17,437	+40.777%
2020-05-06	0.9900	1.0700	0.9800	0.9800	-1.010%	27,973	+47.959%
2020-05-05	1.2300	1.2400	0.9200	0.9900	-18.852%	39,114	+46.465%
2020-05-04	1.3000	1.3000	1.2200	1.2200	-3.175%	14,836	+18.852%
2020-05-01	1.4700	1.4700	1.2000	1.2600	-5.970%	12,594	+15.079%
2020-04-30	1.2000	1.3700	1.2000	1.3400	+2.290%	147,179	+8.209%

.dark-mode .MjJyCd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MjJyCd{ color: #333333; background-color: white; border: 2px solid #333333; }CBLEQCBL & ASSOC PPTYS INC DEPOSITARY SHS REPSTG 1/10 6.625% SER E CUM REDEEMABLE (PFD STK) Depositary Sharesstock OTC

CBLEQ
CBL & ASSOC PPTYS INC DEPOSITARY SHS REPSTG 1/10 6.625% SER E CUM REDEEMABLE (PFD STK) Depositary Shares
stock OTC