CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	37.94	38.67	37.90	38.20	38.20	1.35%	189,312
Dec 17, 2025	37.73	38.26	37.32	37.69	37.69	0.37%	162,654
Dec 16, 2025	37.49	38.00	37.40	37.55	37.55	0.21%	202,037
Dec 15, 2025	37.32	37.58	37.15	37.47	37.47	1.05%	135,706
Dec 12, 2025	36.99	37.39	36.81	37.08	37.08	0.62%	166,144
Dec 11, 2025	36.00	36.90	36.00	36.85	36.85	2.62%	172,316
Dec 10, 2025	35.82	36.12	35.67	35.91	35.91	0.50%	350,434
Dec 9, 2025	35.01	36.01	34.89	35.73	35.73	1.10%	238,827
Dec 8, 2025	35.85	35.85	35.13	35.34	35.34	-1.12%	93,318
Dec 5, 2025	35.50	35.79	35.26	35.74	35.74	0.37%	113,418
Dec 4, 2025	34.47	35.80	34.47	35.61	35.61	3.49%	239,910
Dec 3, 2025	33.81	34.66	33.50	34.41	34.41	3.27%	269,832
Dec 2, 2025	33.70	33.70	33.27	33.32	33.32	-0.83%	83,921
Dec 1, 2025	33.22	33.64	33.22	33.60	33.60	0.54%	132,297
Nov 28, 2025	33.50	33.50	33.27	33.42	33.42	-0.09%	44,880
Nov 26, 2025	33.03	33.51	33.03	33.45	33.45	1.09%	147,467
Nov 25, 2025	32.52	33.20	32.52	33.09	33.09	1.01%	116,401
Nov 24, 2025	33.10	33.24	32.70	32.76	32.31	-0.91%	142,167
Nov 21, 2025	32.25	33.31	32.25	33.06	32.61	2.80%	167,631
Nov 20, 2025	32.42	32.80	32.15	32.16	31.72	0.22%	224,979
Nov 19, 2025	32.20	32.30	31.74	32.09	31.65	-0.43%	142,506
Nov 18, 2025	31.77	32.48	31.65	32.23	31.79	1.42%	137,140