CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	45.94	46.29	45.30	46.25	46.25	1.00%	209,239
May 13, 2026	46.47	46.60	45.01	45.79	45.79	-1.67%	234,172
May 12, 2026	46.62	46.85	45.40	46.57	46.57	0.32%	252,439
May 11, 2026	47.61	48.64	46.38	46.42	46.42	-1.96%	195,273
May 8, 2026	44.82	47.99	44.78	47.35	47.35	7.74%	338,804
May 7, 2026	44.04	44.99	43.26	43.95	43.95	-0.43%	148,898
May 6, 2026	44.21	44.77	43.87	44.14	44.14	0.82%	148,448
May 5, 2026	43.59	44.25	43.12	43.78	43.78	1.09%	276,960
May 4, 2026	43.32	43.46	42.51	43.31	43.31	-0.44%	203,959
May 1, 2026	45.01	45.01	43.27	43.50	43.50	-3.38%	248,823
Apr 30, 2026	44.97	45.86	44.83	45.02	45.02	0.11%	365,658
Apr 29, 2026	44.87	45.23	44.60	44.97	44.97	-0.31%	370,062
Apr 28, 2026	45.59	45.67	44.78	45.11	45.11	-0.07%	223,705
Apr 27, 2026	44.31	45.37	43.82	45.14	45.14	1.78%	119,469
Apr 24, 2026	44.81	45.15	44.19	44.35	44.35	-1.51%	112,069
Apr 23, 2026	44.94	45.45	44.67	45.03	45.03	0.74%	139,594
Apr 22, 2026	43.97	44.85	43.76	44.70	44.70	1.78%	221,707
Apr 21, 2026	43.99	44.41	43.75	43.92	43.92	-0.18%	146,997
Apr 20, 2026	43.75	44.26	43.75	44.00	44.00	0.32%	103,921
Apr 17, 2026	43.25	44.23	43.25	43.86	43.86	2.00%	106,878
Apr 16, 2026	42.08	43.02	42.08	43.00	43.00	1.61%	106,208
Apr 15, 2026	42.19	42.37	41.84	42.32	42.32	-0.14%	139,493
Apr 14, 2026	41.71	42.64	41.38	42.38	42.38	1.19%	147,066
Apr 13, 2026	42.60	42.60	41.31	41.88	41.88	-1.87%	174,671
Apr 10, 2026	42.44	43.21	42.02	42.68	42.68	-	169,561
Apr 9, 2026	41.43	42.98	41.43	42.68	42.51	2.45%	288,519
Apr 8, 2026	41.50	42.15	41.40	41.66	41.49	1.63%	454,460
Apr 7, 2026	40.98	41.49	40.10	40.99	40.82	-0.05%	184,714
Apr 6, 2026	40.60	41.40	40.40	41.01	40.84	1.51%	196,974
Apr 2, 2026	39.37	40.58	39.15	40.40	40.24	2.59%	162,432
Apr 1, 2026	38.60	39.62	38.36	39.38	39.22	2.47%	190,505
Mar 31, 2026	39.00	39.30	37.77	38.43	38.27	-0.41%	243,651
Mar 30, 2026	38.00	38.60	37.60	38.59	38.43	2.93%	114,189
Mar 27, 2026	37.60	37.86	37.40	37.49	37.34	-0.87%	103,574
Mar 26, 2026	37.39	37.98	37.30	37.82	37.67	1.10%	101,043
Mar 25, 2026	37.12	37.56	36.71	37.41	37.26	1.14%	127,579
Mar 24, 2026	37.20	37.30	36.26	36.99	36.84	-1.36%	163,349
Mar 23, 2026	38.29	38.40	37.34	37.50	37.35	0.94%	232,074
Mar 20, 2026	38.20	38.20	36.91	37.15	37.00	-2.34%	585,664
Mar 19, 2026	37.15	38.09	37.15	38.04	37.89	1.66%	219,328
Mar 18, 2026	37.58	37.97	37.24	37.42	37.27	-0.56%	170,032
Mar 17, 2026	37.84	38.60	37.53	37.63	37.48	-0.55%	155,816
Mar 16, 2026	37.29	38.18	37.20	37.84	37.24	2.49%	126,957
Mar 13, 2026	37.52	37.65	36.89	36.92	36.34	-0.57%	124,409
Mar 12, 2026	37.90	38.21	37.00	37.13	36.54	-2.80%	163,085
Mar 11, 2026	38.20	38.30	37.76	38.20	37.59	-0.08%	97,261
Mar 10, 2026	38.13	38.97	38.08	38.23	37.62	0.05%	144,779
Mar 9, 2026	36.67	38.25	36.59	38.21	37.60	2.96%	197,367
Mar 6, 2026	37.27	37.50	36.60	37.11	36.52	-1.62%	109,736
Mar 5, 2026	38.06	38.06	37.10	37.72	37.12	-1.28%	104,081