CBL & Associates Properties, Inc. (CBL)

CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.70	38.29	37.30	38.21	38.21	1.84%	160,319
Mar 3, 2026	37.41	37.91	36.69	37.52	37.52	-1.05%	96,033
Mar 2, 2026	37.23	37.93	37.15	37.92	37.92	0.37%	90,520
Feb 27, 2026	37.90	38.43	37.40	37.78	37.78	-0.94%	173,765
Feb 26, 2026	38.02	38.53	38.01	38.14	38.14	0.34%	115,309
Feb 25, 2026	37.80	38.10	37.21	38.01	38.01	0.93%	140,531
Feb 24, 2026	37.90	38.00	37.61	37.66	37.66	-0.50%	113,593
Feb 23, 2026	38.20	38.59	37.40	37.85	37.85	-0.97%	116,073
Feb 20, 2026	37.53	38.54	37.30	38.22	38.22	2.14%	226,835
Feb 19, 2026	37.00	37.86	36.90	37.42	37.42	1.22%	130,402
Feb 18, 2026	36.80	37.14	36.25	36.97	36.97	0.19%	142,835
Feb 17, 2026	35.31	36.93	35.08	36.90	36.90	5.28%	257,091
Feb 13, 2026	36.52	37.40	34.85	35.05	35.05	-3.63%	364,876
Feb 12, 2026	35.42	36.53	34.65	36.37	36.37	2.94%	249,850
Feb 11, 2026	36.75	36.80	35.29	35.33	35.33	-3.36%	113,131
Feb 10, 2026	36.47	36.82	36.43	36.56	36.56	0.49%	93,468
Feb 9, 2026	36.50	36.60	36.11	36.38	36.38	-0.14%	93,760
Feb 6, 2026	36.40	36.86	36.23	36.43	36.43	0.47%	166,619
Feb 5, 2026	35.91	36.46	35.80	36.26	36.26	1.68%	192,636
Feb 4, 2026	36.61	36.70	35.60	35.66	35.66	-1.74%	159,776
Feb 3, 2026	36.80	37.18	36.00	36.29	36.29	-1.09%	187,916
Feb 2, 2026	35.83	37.08	35.70	36.69	36.69	2.49%	202,080
Jan 30, 2026	35.60	35.81	34.50	35.80	35.80	0.22%	236,404
Jan 29, 2026	34.31	35.73	34.30	35.72	35.72	4.57%	156,758
Jan 28, 2026	35.10	35.10	34.10	34.16	34.16	-2.87%	149,825
Jan 27, 2026	35.76	35.76	35.16	35.17	35.17	-1.59%	152,620
Jan 26, 2026	35.70	35.89	35.32	35.74	35.74	0.25%	120,708
Jan 23, 2026	35.97	35.97	35.31	35.65	35.65	-1.03%	97,068
Jan 22, 2026	36.10	36.57	35.95	36.02	36.02	-0.17%	95,694
Jan 21, 2026	35.67	36.10	35.40	36.08	36.08	1.58%	132,829
Jan 20, 2026	35.30	35.80	34.81	35.52	35.52	-1.74%	192,333
Jan 16, 2026	36.92	37.50	35.66	36.15	36.15	-2.67%	355,220
Jan 15, 2026	37.79	38.08	36.85	37.14	37.14	-1.85%	156,913
Jan 14, 2026	37.58	37.91	37.43	37.84	37.84	0.96%	105,466
Jan 13, 2026	37.80	38.09	37.42	37.48	37.48	-0.66%	77,594
Jan 12, 2026	37.92	38.10	37.60	37.73	37.73	-0.26%	93,212
Jan 9, 2026	38.07	38.37	37.62	37.83	37.83	-0.66%	103,120
Jan 8, 2026	37.24	38.51	37.20	38.08	38.08	2.20%	109,853
Jan 7, 2026	37.90	37.90	37.19	37.26	37.26	-1.48%	132,286
Jan 6, 2026	37.60	38.09	37.31	37.82	37.82	0.50%	153,944
Jan 5, 2026	36.79	37.69	36.79	37.63	37.63	1.90%	232,834
Jan 2, 2026	37.01	37.24	36.72	36.93	36.93	-0.19%	105,450
Dec 31, 2025	37.10	37.10	36.57	37.00	37.00	-0.16%	161,036
Dec 30, 2025	37.25	37.31	36.94	37.06	37.06	-0.78%	134,827
Dec 29, 2025	36.86	37.37	36.80	37.35	37.35	1.61%	87,668
Dec 26, 2025	37.10	37.21	36.50	36.76	36.76	-0.92%	78,036
Dec 24, 2025	36.71	37.19	36.37	37.10	37.10	0.73%	54,871
Dec 23, 2025	37.27	37.30	36.78	36.83	36.83	-1.18%	135,679
Dec 22, 2025	37.00	37.40	36.80	37.27	37.27	0.49%	121,376
Dec 19, 2025	38.01	38.11	36.94	37.09	37.09	-2.91%	219,525

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.