CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
32.09
-0.14 (-0.43%)
At close: Nov 19, 2025, 4:00 PM EST
32.09
0.00 (0.00%)
After-hours: Nov 19, 2025, 7:00 PM EST
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 32.20 | 32.30 | 31.74 | 32.09 | 32.09 | -0.43% | 139,306 |
| Nov 18, 2025 | 31.77 | 32.48 | 31.65 | 32.23 | 32.23 | 1.42% | 137,140 |
| Nov 17, 2025 | 32.42 | 32.51 | 31.66 | 31.78 | 31.78 | -2.06% | 151,642 |
| Nov 14, 2025 | 32.36 | 32.59 | 32.02 | 32.45 | 32.45 | 0.22% | 79,729 |
| Nov 13, 2025 | 32.70 | 33.10 | 32.31 | 32.38 | 32.38 | -1.22% | 119,259 |
| Nov 12, 2025 | 32.60 | 32.88 | 32.40 | 32.78 | 32.78 | 0.24% | 142,942 |
| Nov 11, 2025 | 32.20 | 33.16 | 32.20 | 32.70 | 32.70 | 1.93% | 162,674 |
| Nov 10, 2025 | 32.90 | 32.90 | 32.05 | 32.08 | 32.08 | -2.20% | 134,171 |
| Nov 7, 2025 | 31.57 | 32.96 | 31.50 | 32.80 | 32.80 | 4.29% | 348,339 |
| Nov 6, 2025 | 31.02 | 31.58 | 30.99 | 31.45 | 31.45 | 2.28% | 95,461 |
| Nov 5, 2025 | 30.40 | 31.00 | 30.26 | 30.75 | 30.75 | 1.32% | 124,948 |
| Nov 4, 2025 | 29.70 | 30.38 | 29.61 | 30.35 | 30.35 | 1.78% | 132,959 |
| Nov 3, 2025 | 29.50 | 29.87 | 29.27 | 29.82 | 29.82 | 0.85% | 68,210 |
| Oct 31, 2025 | 29.22 | 29.68 | 29.07 | 29.57 | 29.57 | 0.99% | 72,755 |
| Oct 30, 2025 | 29.37 | 29.60 | 29.22 | 29.28 | 29.28 | -0.48% | 48,464 |
| Oct 29, 2025 | 29.38 | 29.71 | 29.24 | 29.42 | 29.42 | - | 81,015 |
| Oct 28, 2025 | 29.50 | 29.55 | 29.29 | 29.42 | 29.42 | -0.78% | 61,960 |
| Oct 27, 2025 | 29.70 | 29.75 | 29.50 | 29.65 | 29.65 | 0.10% | 60,475 |
| Oct 24, 2025 | 29.77 | 29.80 | 29.58 | 29.62 | 29.62 | 0.07% | 59,197 |
| Oct 23, 2025 | 29.90 | 29.90 | 29.55 | 29.60 | 29.60 | -0.90% | 64,796 |
| Oct 22, 2025 | 29.67 | 29.89 | 29.31 | 29.87 | 29.87 | 0.98% | 86,631 |
| Oct 21, 2025 | 29.16 | 29.80 | 29.10 | 29.58 | 29.58 | 1.61% | 85,194 |
| Oct 20, 2025 | 29.38 | 29.40 | 28.86 | 29.11 | 29.11 | -0.41% | 87,727 |
| Oct 17, 2025 | 29.00 | 29.60 | 29.00 | 29.23 | 29.23 | 0.31% | 111,015 |
| Oct 16, 2025 | 29.80 | 29.80 | 28.93 | 29.14 | 29.14 | -2.12% | 89,059 |
| Oct 15, 2025 | 29.21 | 29.80 | 29.21 | 29.77 | 29.77 | 2.20% | 88,533 |
| Oct 14, 2025 | 28.74 | 29.19 | 28.62 | 29.13 | 29.13 | 0.69% | 84,931 |
| Oct 13, 2025 | 28.28 | 29.00 | 28.24 | 28.93 | 28.93 | 2.95% | 123,640 |
| Oct 10, 2025 | 29.07 | 29.16 | 28.04 | 28.10 | 28.10 | -3.27% | 111,148 |
| Oct 9, 2025 | 28.90 | 29.16 | 28.82 | 29.05 | 29.05 | 0.31% | 109,607 |
| Oct 8, 2025 | 29.10 | 29.24 | 28.88 | 28.96 | 28.96 | -0.69% | 111,714 |
| Oct 7, 2025 | 29.05 | 29.50 | 29.05 | 29.16 | 29.16 | 0.34% | 111,671 |
| Oct 6, 2025 | 30.00 | 30.08 | 29.05 | 29.06 | 29.06 | -2.91% | 149,984 |
| Oct 3, 2025 | 30.20 | 30.50 | 29.90 | 29.93 | 29.93 | -0.66% | 91,977 |
| Oct 2, 2025 | 30.60 | 30.63 | 29.80 | 30.13 | 30.13 | -1.76% | 144,089 |
| Oct 1, 2025 | 30.50 | 30.70 | 30.29 | 30.67 | 30.67 | 0.29% | 80,505 |
| Sep 30, 2025 | 29.80 | 30.63 | 29.80 | 30.58 | 30.58 | 2.38% | 166,129 |
| Sep 29, 2025 | 30.26 | 30.32 | 29.79 | 29.87 | 29.87 | -1.39% | 132,806 |
| Sep 26, 2025 | 29.80 | 30.50 | 29.80 | 30.29 | 30.29 | 1.10% | 90,446 |
| Sep 25, 2025 | 29.90 | 29.97 | 29.61 | 29.96 | 29.96 | -0.07% | 95,127 |
| Sep 24, 2025 | 30.11 | 30.32 | 29.92 | 29.98 | 29.98 | -0.73% | 113,741 |
| Sep 23, 2025 | 30.08 | 30.53 | 30.02 | 30.20 | 30.20 | 0.50% | 95,249 |
| Sep 22, 2025 | 30.35 | 30.43 | 29.92 | 30.05 | 30.05 | -0.99% | 156,834 |
| Sep 19, 2025 | 31.67 | 31.67 | 30.35 | 30.35 | 30.35 | -3.96% | 245,134 |
| Sep 18, 2025 | 31.15 | 31.68 | 31.15 | 31.60 | 31.60 | 1.58% | 84,553 |
| Sep 17, 2025 | 31.17 | 31.94 | 31.00 | 31.11 | 31.11 | -0.19% | 114,464 |
| Sep 16, 2025 | 31.48 | 31.60 | 31.08 | 31.17 | 31.17 | -1.36% | 83,759 |
| Sep 15, 2025 | 31.69 | 31.84 | 31.49 | 31.60 | 31.60 | -1.53% | 93,519 |
| Sep 12, 2025 | 32.46 | 32.46 | 32.07 | 32.09 | 31.64 | -1.26% | 122,644 |
| Sep 11, 2025 | 31.90 | 32.69 | 31.81 | 32.50 | 32.04 | 2.39% | 124,682 |