CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
25.60
+0.76 (3.06%)
At close: Jun 6, 2025, 4:00 PM
25.60
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
CBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 25.18 | 25.61 | 25.00 | 25.60 | 25.60 | 3.06% | 100,822 |
Jun 5, 2025 | 24.80 | 25.03 | 24.60 | 24.84 | 24.84 | - | 102,654 |
Jun 4, 2025 | 24.90 | 25.03 | 24.71 | 24.84 | 24.84 | -0.36% | 106,775 |
Jun 3, 2025 | 25.11 | 25.46 | 24.91 | 24.93 | 24.93 | -0.68% | 134,703 |
Jun 2, 2025 | 25.10 | 25.29 | 24.88 | 25.10 | 25.10 | -0.44% | 123,273 |
May 30, 2025 | 25.07 | 25.52 | 24.91 | 25.21 | 25.21 | 0.40% | 349,678 |
May 29, 2025 | 24.90 | 25.30 | 24.80 | 25.11 | 25.11 | 1.29% | 105,053 |
May 28, 2025 | 24.80 | 25.05 | 24.60 | 24.79 | 24.79 | -0.32% | 100,823 |
May 27, 2025 | 24.63 | 25.04 | 24.32 | 24.87 | 24.87 | 2.22% | 123,921 |
May 23, 2025 | 24.11 | 24.56 | 24.03 | 24.33 | 24.33 | -0.21% | 138,778 |
May 22, 2025 | 24.84 | 25.10 | 24.33 | 24.38 | 24.38 | -2.28% | 203,501 |
May 21, 2025 | 25.99 | 26.08 | 24.94 | 24.95 | 24.95 | -4.48% | 157,379 |
May 20, 2025 | 25.79 | 26.18 | 25.79 | 26.12 | 26.12 | 1.36% | 115,417 |
May 19, 2025 | 25.38 | 25.92 | 25.38 | 25.77 | 25.77 | 0.47% | 122,343 |
May 16, 2025 | 25.40 | 25.78 | 25.28 | 25.65 | 25.65 | 0.75% | 126,698 |
May 15, 2025 | 25.23 | 25.55 | 25.01 | 25.46 | 25.46 | 1.27% | 86,648 |
May 14, 2025 | 25.20 | 25.32 | 24.93 | 25.14 | 25.14 | -0.63% | 101,867 |
May 13, 2025 | 25.61 | 25.63 | 25.25 | 25.30 | 25.30 | -0.75% | 80,019 |
May 12, 2025 | 25.32 | 25.79 | 25.01 | 25.49 | 25.49 | 4.55% | 128,537 |
May 9, 2025 | 24.40 | 24.60 | 24.21 | 24.38 | 24.38 | 0.25% | 75,691 |
May 8, 2025 | 24.43 | 24.65 | 23.92 | 24.32 | 24.32 | -0.16% | 105,915 |
May 7, 2025 | 24.20 | 24.92 | 24.20 | 24.36 | 24.36 | 1.25% | 115,903 |
May 6, 2025 | 23.92 | 24.62 | 23.92 | 24.06 | 24.06 | -0.50% | 129,802 |
May 5, 2025 | 24.34 | 24.60 | 24.00 | 24.18 | 24.18 | -1.43% | 114,546 |
May 2, 2025 | 24.40 | 24.90 | 24.40 | 24.53 | 24.53 | 3.37% | 111,492 |
May 1, 2025 | 23.39 | 23.93 | 23.36 | 23.73 | 23.73 | 1.11% | 97,573 |
Apr 30, 2025 | 23.45 | 23.59 | 23.01 | 23.47 | 23.47 | -0.93% | 95,712 |
Apr 29, 2025 | 23.60 | 24.08 | 23.40 | 23.69 | 23.69 | -0.42% | 75,962 |
Apr 28, 2025 | 23.96 | 24.22 | 23.51 | 23.79 | 23.79 | -0.29% | 95,245 |
Apr 25, 2025 | 23.80 | 23.89 | 23.30 | 23.86 | 23.86 | - | 123,964 |
Apr 24, 2025 | 23.65 | 24.12 | 23.61 | 23.86 | 23.86 | 0.55% | 96,639 |
Apr 23, 2025 | 23.80 | 24.44 | 23.60 | 23.73 | 23.73 | 1.37% | 124,726 |
Apr 22, 2025 | 23.19 | 23.59 | 23.17 | 23.41 | 23.41 | 2.23% | 87,747 |
Apr 21, 2025 | 23.33 | 23.60 | 22.73 | 22.90 | 22.90 | -2.05% | 98,737 |
Apr 17, 2025 | 23.25 | 23.84 | 23.25 | 23.38 | 23.38 | 0.78% | 73,535 |
Apr 16, 2025 | 23.12 | 23.75 | 23.05 | 23.20 | 23.20 | 0.35% | 82,664 |
Apr 15, 2025 | 23.02 | 23.35 | 22.94 | 23.12 | 23.12 | 0.52% | 84,289 |
Apr 14, 2025 | 22.84 | 23.16 | 22.57 | 23.00 | 23.00 | 2.18% | 111,970 |
Apr 11, 2025 | 22.77 | 22.79 | 22.17 | 22.51 | 22.51 | -0.71% | 147,358 |
Apr 10, 2025 | 23.39 | 23.89 | 22.27 | 22.67 | 22.67 | -5.34% | 196,039 |
Apr 9, 2025 | 21.88 | 24.51 | 21.10 | 23.95 | 23.95 | 6.82% | 294,045 |
Apr 8, 2025 | 24.09 | 24.29 | 22.17 | 22.42 | 22.42 | -3.74% | 227,836 |
Apr 7, 2025 | 22.91 | 24.16 | 21.73 | 23.29 | 23.29 | -2.14% | 298,057 |
Apr 4, 2025 | 23.94 | 24.07 | 22.82 | 23.80 | 23.80 | -4.11% | 251,495 |
Apr 3, 2025 | 26.52 | 26.68 | 24.77 | 24.82 | 24.82 | -8.98% | 231,050 |
Apr 2, 2025 | 26.90 | 27.50 | 26.86 | 27.27 | 27.27 | 0.85% | 135,268 |
Apr 1, 2025 | 26.54 | 27.09 | 26.22 | 27.04 | 27.04 | 1.73% | 135,303 |
Mar 31, 2025 | 26.53 | 26.77 | 26.50 | 26.58 | 26.58 | -0.15% | 125,201 |
Mar 28, 2025 | 26.70 | 26.85 | 26.32 | 26.62 | 26.62 | -0.11% | 93,726 |
Mar 27, 2025 | 27.05 | 27.13 | 26.64 | 26.65 | 26.65 | -1.30% | 61,220 |