Skip to main content
CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
29.88
+1.11 (3.84%)
Nov 21, 2024, 11:19 AM EST - Market open

CBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.0728.9528.0328.7728.771.91%173,421
Nov 19, 202427.2628.2526.9228.2328.232.62%80,113
Nov 18, 202427.1327.5426.9127.5127.510.92%90,886
Nov 15, 202427.4427.5627.0227.2627.26-0.11%112,891
Nov 14, 202427.3127.4427.1127.2927.29-0.04%67,824
Nov 13, 202427.8027.8027.2927.3027.30-1.02%102,742
Nov 12, 202427.8228.0427.4127.5827.58-0.65%85,466
Nov 11, 202427.6328.0627.5427.7627.760.58%129,074
Nov 8, 202427.6228.5027.5827.6027.600.04%92,087
Nov 7, 202427.7328.0027.4427.5927.59-0.47%127,743
Nov 6, 202428.0028.3627.3827.7227.721.35%187,549
Nov 5, 202426.6527.3626.6527.3527.352.43%86,156
Nov 4, 202426.3126.7426.3126.7026.701.64%75,120
Nov 1, 202426.6626.6725.9226.2726.27-0.68%116,801
Oct 31, 202426.6826.7626.4126.4526.45-1.27%79,949
Oct 30, 202426.6826.9826.5526.7926.79-65,811
Oct 29, 202426.8826.9526.6226.7926.79-1.07%82,611
Oct 28, 202426.8627.2726.8627.0827.081.39%73,259
Oct 25, 202427.5827.5826.6826.7126.71-2.52%81,409
Oct 24, 202427.4027.6627.3127.4027.40-87,017
Oct 23, 202427.6727.8727.3127.4027.40-1.08%104,185
Oct 22, 202426.7827.7226.7227.7027.703.32%159,398
Oct 21, 202427.3227.3226.6626.8126.81-1.51%151,091
Oct 18, 202427.1627.5626.9327.2227.220.29%158,683
Oct 17, 202426.7327.2326.5427.1427.141.57%264,561
Oct 16, 202426.6426.9826.6326.7226.720.60%121,733
Oct 15, 202426.1926.8626.1926.5626.561.14%142,947
Oct 14, 202426.0026.4225.9226.2626.260.77%104,753
Oct 11, 202425.4226.0825.4226.0626.063.62%1,095,301
Oct 10, 202424.9425.2124.8925.1525.150.56%162,927
Oct 9, 202424.8625.0624.7425.0125.010.24%825,236
Oct 8, 202425.1825.1824.8224.9524.95-0.56%66,319
Oct 7, 202425.1225.1924.9125.0925.09-0.83%70,895
Oct 4, 202425.1025.3424.7925.3025.301.36%109,580
Oct 3, 202425.0525.0524.7424.9624.96-0.87%93,333
Oct 2, 202425.0525.2324.9225.1825.18-0.08%181,108
Oct 1, 202425.3025.3725.0425.2025.20-135,535
Sep 30, 202425.0725.4225.0725.2025.20-0.20%206,523
Sep 27, 202425.2725.4525.1025.2525.250.60%431,216
Sep 26, 202425.3525.3825.0725.1025.10-0.08%139,476
Sep 25, 202425.3125.3225.1125.1225.12-0.51%119,035
Sep 24, 202425.1125.4325.1125.2525.250.20%150,213
Sep 23, 202424.7025.2024.7025.2025.202.07%128,803
Sep 20, 202425.1525.1824.5924.6924.69-2.06%1,037,759
Sep 19, 202425.6625.6625.1225.2125.21-0.36%179,579
Sep 18, 202425.3326.0025.2125.3025.300.20%304,926
Sep 17, 202425.5125.5825.1725.2525.25-0.51%207,312
Sep 16, 202425.6025.6925.2025.3825.38-0.47%123,521
Sep 13, 202425.6625.8125.3625.5025.50-1.16%156,059
Sep 12, 202425.7925.8525.4325.8025.400.70%134,735
Sep 11, 202425.5525.6625.2225.6225.22-0.27%128,603
Sep 10, 202425.5925.7225.3825.6925.290.86%123,569
Sep 9, 202425.6625.8925.2125.4725.08-1.28%202,521
Sep 6, 202425.9526.0125.6425.8025.40-0.39%164,993
Sep 5, 202425.9726.2525.8125.9025.500.04%158,864
Sep 4, 202426.1726.2925.7225.8925.49-1.18%138,705
Sep 3, 202426.3826.5626.1426.2025.80-0.76%208,992
Aug 30, 202426.6626.8026.3826.4025.99-0.38%267,404
Aug 29, 202426.7126.7126.4226.5026.09-197,903
Aug 28, 202426.9527.1026.4626.5026.09-1.49%174,982
Aug 27, 202426.9027.2726.8826.9026.49-201,658
Aug 26, 202427.1427.3426.8926.9026.490.04%155,861
Aug 23, 202426.2227.2426.2226.8926.483.34%156,710
Aug 22, 202426.1326.1825.9726.0225.62-0.12%57,227
Aug 21, 202425.9826.1925.8026.0525.650.97%74,748
Aug 20, 202425.8826.0125.7425.8025.40-0.54%52,773
Aug 19, 202425.8326.0625.8025.9425.540.35%76,824
Aug 16, 202425.8126.0525.6725.8525.450.47%105,639
Aug 15, 202426.1326.1325.7325.7325.33-0.35%105,870
Aug 14, 202425.9226.0125.6625.8225.420.16%41,341
Aug 13, 202425.8226.0625.6725.7825.380.70%82,612
Aug 12, 202425.3725.7624.7925.6025.211.35%86,947
Aug 9, 202425.2125.2624.4625.2624.870.72%94,737
Aug 8, 202425.0225.2624.8025.0824.691.13%53,937
Aug 7, 202424.6625.3424.6624.8024.420.53%97,951
Aug 6, 202424.3224.8524.1724.6724.291.11%68,737
Aug 5, 202424.4924.5424.0924.4024.02-2.75%102,185
Aug 2, 202425.1625.5024.9825.0924.70-1.76%89,088
Aug 1, 202425.7825.9425.3425.5425.15-0.89%105,126
Jul 31, 202425.9226.2825.7225.7725.37-0.50%130,260
Jul 30, 202426.0826.1425.8525.9025.50-0.19%103,255
Jul 29, 202426.2426.2825.8225.9525.55-1.11%91,500
Jul 26, 202425.9026.3225.7426.2425.842.30%67,732
Jul 25, 202425.8126.1225.6225.6525.25-0.31%87,514
Jul 24, 202425.9626.1825.7125.7325.33-1.08%66,067
Jul 23, 202426.0026.2825.9526.0125.610.04%133,541
Jul 22, 202425.8426.1025.6426.0025.600.70%65,722
Jul 19, 202425.5925.9025.5325.8225.421.14%78,785
Jul 18, 202425.9326.3825.5025.5325.14-2.18%93,725
Jul 17, 202425.9626.3525.9626.1025.700.54%93,302
Jul 16, 202425.6726.2425.6025.9625.561.84%112,211
Jul 15, 202425.0225.5625.0225.4925.102.53%94,068
Jul 12, 202424.7025.0224.6224.8624.481.80%74,978
Jul 11, 202423.8524.7623.8524.4224.043.17%117,342
Jul 10, 202423.4523.8223.2623.6723.301.46%65,667
Jul 9, 202423.5023.5023.2023.3322.97-0.98%66,052
Jul 8, 202423.2823.6423.2823.5623.201.55%53,504
Jul 5, 202423.4223.4522.9723.2022.84-0.94%94,215
Jul 3, 202423.4923.6623.4023.4223.060.09%54,423
Jul 2, 202423.1123.5523.1123.4023.041.87%91,629