CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
31.60
+0.49 (1.58%)
At close: Sep 18, 2025, 4:00 PM EDT
31.60
0.00 (0.00%)
After-hours: Sep 18, 2025, 7:00 PM EDT

CBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202531.1531.6831.1531.60-1.58%84,553
Sep 17, 202531.1731.9431.0031.1131.11-0.19%114,464
Sep 16, 202531.4831.6031.0831.1731.17-1.36%83,759
Sep 15, 202531.6931.8431.4931.6031.60-1.53%93,519
Sep 12, 202532.4632.4632.0732.0931.64-1.26%122,644
Sep 11, 202531.9032.6931.8132.5032.042.39%124,682
Sep 10, 202531.9032.1031.7331.7431.29-0.84%67,900
Sep 9, 202532.4232.4531.9432.0131.56-1.05%80,007
Sep 8, 202532.1032.4432.0032.3531.901.09%134,519
Sep 5, 202531.4832.1731.4832.0031.551.49%91,693
Sep 4, 202531.5031.6631.3531.5331.090.54%83,900
Sep 3, 202531.2831.4031.0031.3630.920.13%87,417
Sep 2, 202531.5531.6031.2431.3230.88-1.66%127,664
Aug 29, 202531.8032.1031.5531.8531.400.35%121,094
Aug 28, 202531.4531.7831.2231.7431.291.12%83,034
Aug 27, 202531.0731.5030.8131.3930.950.77%131,088
Aug 26, 202531.5131.6631.1331.1530.71-1.24%132,661
Aug 25, 202531.6831.7031.4031.5431.10-0.66%75,206
Aug 22, 202530.2831.8730.2631.7531.305.13%149,892
Aug 21, 202530.4530.6030.1330.2029.78-1.11%61,138
Aug 20, 202530.7430.7430.3530.5430.11-0.49%91,146
Aug 19, 202530.3830.7430.3230.6930.261.32%98,518
Aug 18, 202530.4430.7030.2230.2929.87-0.30%120,976
Aug 15, 202530.1030.4429.9030.3829.951.06%244,847
Aug 14, 202530.0030.1529.6630.0629.64-0.76%113,885
Aug 13, 202529.7130.3329.7130.2929.872.09%160,397
Aug 12, 202528.8829.8928.8029.6729.253.42%203,641
Aug 11, 202528.2728.7028.2728.6928.291.63%131,584
Aug 8, 202528.3828.3828.0228.2327.830.39%101,614
Aug 7, 202528.0628.4227.9928.1227.730.57%161,531
Aug 6, 202528.0028.0127.5927.9627.570.04%114,589
Aug 5, 202526.9028.1326.9027.9527.564.37%254,602
Aug 4, 202526.6526.9526.5426.7826.400.83%138,713
Aug 1, 202526.9927.0026.4026.5626.19-1.85%211,628
Jul 31, 202527.3027.5026.9127.0626.68-1.02%167,987
Jul 30, 202527.4927.9127.2327.3426.960.07%136,167
Jul 29, 202527.1027.4827.0127.3226.941.19%89,219
Jul 28, 202527.3827.4227.0027.0026.62-1.32%83,001
Jul 25, 202527.5027.5327.2027.3626.98-0.11%98,732
Jul 24, 202527.5027.6727.3327.3927.01-0.83%103,531
Jul 23, 202527.5527.8627.4227.6227.230.73%167,898
Jul 22, 202526.9027.5226.9027.4227.042.31%134,584
Jul 21, 202526.5526.9626.5526.8026.421.32%70,243
Jul 18, 202526.9827.1326.4526.4526.08-1.45%105,037
Jul 17, 202526.3026.9726.3026.8426.461.78%136,212
Jul 16, 202526.2726.5726.1026.3726.000.69%108,474
Jul 15, 202526.6126.7526.0026.1925.82-1.73%121,817
Jul 14, 202526.2526.7026.1326.6526.281.68%128,836
Jul 11, 202525.9026.4525.8026.2125.840.65%113,163
Jul 10, 202525.6126.2425.6126.0425.671.80%128,843