Skip to main content
CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
23.85
-0.01 (-0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202523.8023.8923.3023.8623.86-123,964
Apr 24, 202523.6524.1223.6123.8623.860.55%96,639
Apr 23, 202523.8024.4423.6023.7323.731.37%124,726
Apr 22, 202523.1923.5923.1723.4123.412.23%87,747
Apr 21, 202523.3323.6022.7322.9022.90-2.05%98,737
Apr 17, 202523.2523.8423.2523.3823.380.78%73,535
Apr 16, 202523.1223.7523.0523.2023.200.35%82,664
Apr 15, 202523.0223.3522.9423.1223.120.52%84,289
Apr 14, 202522.8423.1622.5723.0023.002.18%111,970
Apr 11, 202522.7722.7922.1722.5122.51-0.71%147,358
Apr 10, 202523.3923.8922.2722.6722.67-5.34%196,039
Apr 9, 202521.8824.5121.1023.9523.956.82%294,045
Apr 8, 202524.0924.2922.1722.4222.42-3.74%227,836
Apr 7, 202522.9124.1621.7323.2923.29-2.14%298,057
Apr 4, 202523.9424.0722.8223.8023.80-4.11%251,495
Apr 3, 202526.5226.6824.7724.8224.82-8.98%231,050
Apr 2, 202526.9027.5026.8627.2727.270.85%135,268
Apr 1, 202526.5427.0926.2227.0427.041.73%135,303
Mar 31, 202526.5326.7726.5026.5826.58-0.15%125,201
Mar 28, 202526.7026.8526.3226.6226.62-0.11%93,726
Mar 27, 202527.0527.1326.6426.6526.65-1.30%61,220
Mar 26, 202526.8127.0926.7427.0027.000.82%99,507
Mar 25, 202527.2527.3326.7326.7826.78-1.72%207,848
Mar 24, 202526.6827.3326.6027.2527.253.10%125,695
Mar 21, 202526.8227.0826.3426.4326.43-2.18%323,618
Mar 20, 202527.3227.4426.8227.0227.02-1.85%96,103
Mar 19, 202527.4527.6427.0627.5327.530.73%84,793
Mar 18, 202527.3027.6227.2027.3327.33-0.36%101,419
Mar 17, 202527.2727.6127.2327.4327.430.51%212,974
Mar 14, 202526.5827.3726.2427.2927.292.94%183,684
Mar 13, 202527.5027.6026.0626.5126.51-7.63%379,167
Mar 12, 202529.0929.0928.4428.7027.460.46%211,501
Mar 11, 202528.7628.8728.3128.5727.33-0.52%214,017
Mar 10, 202529.9230.0928.5428.7227.48-4.43%231,185
Mar 7, 202529.3930.0628.9430.0528.752.52%203,854
Mar 6, 202530.0530.2429.3129.3128.04-3.08%142,732
Mar 5, 202529.9830.5529.9730.2428.930.70%145,819
Mar 4, 202531.1631.3030.0230.0328.73-3.97%288,235
Mar 3, 202531.2631.6231.1331.2729.920.29%137,436
Feb 28, 202530.8131.2330.6531.1829.831.30%231,891
Feb 27, 202531.3931.6730.7730.7829.45-2.13%180,160
Feb 26, 202531.5031.6831.3131.4530.09-0.57%172,687
Feb 25, 202531.5331.8031.3931.6330.260.83%157,037
Feb 24, 202531.4531.4730.9231.3730.010.19%131,018
Feb 21, 202532.1832.1831.2031.3129.95-1.91%151,992
Feb 20, 202532.1132.3731.7031.9230.54-0.22%218,223
Feb 19, 202531.7732.0531.3731.9930.61-180,262
Feb 18, 202532.9833.0831.9231.9930.61-3.12%232,455
Feb 14, 202532.0733.5432.0733.0231.593.38%321,454
Feb 13, 202531.2132.0031.1131.9430.562.93%144,231