CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.18	32.18	31.20	31.31	31.31	-1.91%	151,992
Feb 20, 2025	32.11	32.37	31.70	31.92	31.92	-0.22%	218,223
Feb 19, 2025	31.77	32.05	31.37	31.99	31.99	-	180,262
Feb 18, 2025	32.98	33.08	31.92	31.99	31.99	-3.12%	232,455
Feb 14, 2025	32.07	33.54	32.07	33.02	33.02	3.38%	321,454
Feb 13, 2025	31.21	32.00	31.11	31.94	31.94	2.93%	144,231
Feb 12, 2025	30.64	31.09	30.61	31.03	31.03	0.71%	100,723
Feb 11, 2025	30.58	30.82	30.50	30.81	30.81	0.65%	117,013
Feb 10, 2025	30.72	30.72	30.40	30.61	30.61	-0.20%	76,985
Feb 7, 2025	30.70	30.77	30.21	30.67	30.67	0.03%	75,557
Feb 6, 2025	31.00	31.16	30.46	30.66	30.66	-0.52%	139,373
Feb 5, 2025	30.36	31.06	29.90	30.82	30.82	2.05%	166,585
Feb 4, 2025	30.50	30.80	30.00	30.20	30.20	-1.27%	213,654
Feb 3, 2025	30.24	31.30	30.24	30.59	30.59	-0.07%	264,211
Jan 31, 2025	29.40	30.75	29.40	30.61	30.61	3.90%	520,057
Jan 30, 2025	29.00	29.68	29.00	29.46	29.46	2.04%	245,132
Jan 29, 2025	28.34	28.97	28.34	28.87	28.87	1.55%	157,005
Jan 28, 2025	28.11	28.45	28.11	28.43	28.43	0.92%	107,611
Jan 27, 2025	27.70	28.56	27.70	28.17	28.17	-0.21%	160,857
Jan 24, 2025	28.10	28.29	28.02	28.23	28.23	-0.07%	87,450
Jan 23, 2025	28.00	28.37	28.00	28.25	28.25	0.43%	119,974
Jan 22, 2025	28.34	28.40	28.06	28.13	28.13	-1.23%	119,710
Jan 21, 2025	28.34	28.77	28.30	28.48	28.48	1.21%	150,929
Jan 17, 2025	28.76	28.76	28.10	28.14	28.14	-1.61%	138,486
Jan 16, 2025	28.94	28.94	28.45	28.60	28.60	-1.07%	130,647
Jan 15, 2025	29.56	29.56	28.77	28.91	28.91	0.10%	180,048
Jan 14, 2025	28.97	28.98	28.41	28.88	28.88	-0.35%	211,742
Jan 13, 2025	28.91	29.18	28.90	28.98	28.98	-0.03%	152,009
Jan 10, 2025	29.25	29.30	28.35	28.99	28.99	-1.66%	180,292
Jan 8, 2025	29.78	29.90	29.13	29.48	29.48	-1.31%	179,941
Jan 7, 2025	30.23	30.40	29.66	29.87	29.87	-1.19%	125,686
Jan 6, 2025	30.60	30.60	29.97	30.23	30.23	-1.53%	153,831
Jan 3, 2025	29.89	30.77	29.80	30.70	30.70	2.81%	148,176
Jan 2, 2025	29.51	30.07	29.42	29.86	29.86	1.53%	157,712
Dec 31, 2024	29.93	30.05	29.13	29.41	29.41	-1.11%	301,490
Dec 30, 2024	29.50	29.95	29.35	29.74	29.74	-0.03%	236,192
Dec 27, 2024	30.19	30.47	29.64	29.75	29.75	-1.62%	158,867
Dec 26, 2024	29.11	30.28	29.11	30.24	30.24	3.03%	215,485
Dec 24, 2024	29.61	29.80	29.33	29.35	29.35	-	74,860
Dec 23, 2024	29.57	29.57	28.94	29.35	29.35	-0.74%	322,116
Dec 20, 2024	29.52	30.62	29.36	29.57	29.57	-0.61%	616,122
Dec 19, 2024	29.71	29.99	29.27	29.75	29.75	0.81%	127,728
Dec 18, 2024	30.80	31.40	29.24	29.51	29.51	-3.97%	374,781
Dec 17, 2024	31.20	31.30	30.65	30.73	30.73	-1.79%	124,561
Dec 16, 2024	31.30	31.51	31.05	31.29	31.29	-0.48%	156,664
Dec 13, 2024	30.91	31.44	30.80	31.44	31.44	1.42%	137,805
Dec 12, 2024	30.93	31.29	30.80	31.00	31.00	0.65%	210,911
Dec 11, 2024	30.61	31.00	30.53	30.80	30.80	0.62%	126,954
Dec 10, 2024	31.07	31.20	30.54	30.61	30.61	-2.05%	94,722
Dec 9, 2024	31.37	31.62	30.88	31.25	31.25	-0.70%	162,609
Dec 6, 2024	31.79	31.79	30.71	31.47	31.47	-0.82%	188,981
Dec 5, 2024	31.82	32.20	31.55	31.73	31.73	-0.06%	132,397
Dec 4, 2024	31.67	31.88	31.30	31.75	31.75	0.44%	111,210
Dec 3, 2024	31.52	32.10	31.50	31.61	31.61	0.44%	148,821
Dec 2, 2024	31.01	31.58	30.43	31.47	31.47	1.84%	232,303
Nov 29, 2024	31.41	31.69	30.84	30.90	30.90	-1.12%	96,504
Nov 27, 2024	31.18	31.58	30.83	31.25	31.25	1.13%	163,287
Nov 26, 2024	30.50	31.71	30.41	30.90	30.90	1.08%	231,772
Nov 25, 2024	29.62	30.65	29.21	30.57	30.57	2.65%	259,421
Nov 22, 2024	29.69	29.90	29.24	29.78	29.40	0.95%	195,988
Nov 21, 2024	29.09	30.13	29.09	29.50	29.12	2.54%	380,552
Nov 20, 2024	28.07	28.95	28.03	28.77	28.40	1.91%	173,421
Nov 19, 2024	27.26	28.25	26.92	28.23	27.87	2.62%	80,113
Nov 18, 2024	27.13	27.54	26.91	27.51	27.16	0.92%	90,886
Nov 15, 2024	27.44	27.56	27.02	27.26	26.91	-0.11%	112,891
Nov 14, 2024	27.31	27.44	27.11	27.29	26.94	-0.04%	67,824
Nov 13, 2024	27.80	27.80	27.29	27.30	26.95	-1.02%	102,742
Nov 12, 2024	27.82	28.04	27.41	27.58	27.22	-0.65%	85,466
Nov 11, 2024	27.63	28.06	27.54	27.76	27.40	0.58%	129,074
Nov 8, 2024	27.62	28.50	27.58	27.60	27.24	0.04%	92,087
Nov 7, 2024	27.73	28.00	27.44	27.59	27.23	-0.47%	127,743
Nov 6, 2024	28.00	28.36	27.38	27.72	27.36	1.35%	187,549
Nov 5, 2024	26.65	27.36	26.65	27.35	27.00	2.43%	86,156
Nov 4, 2024	26.31	26.74	26.31	26.70	26.36	1.64%	75,120
Nov 1, 2024	26.66	26.67	25.92	26.27	25.93	-0.68%	116,801
Oct 31, 2024	26.68	26.76	26.41	26.45	26.11	-1.27%	79,949
Oct 30, 2024	26.68	26.98	26.55	26.79	26.44	-	65,811
Oct 29, 2024	26.88	26.95	26.62	26.79	26.44	-1.07%	82,611
Oct 28, 2024	26.86	27.27	26.86	27.08	26.73	1.39%	73,259
Oct 25, 2024	27.58	27.58	26.68	26.71	26.37	-2.52%	81,409
Oct 24, 2024	27.40	27.66	27.31	27.40	27.05	-	87,017
Oct 23, 2024	27.67	27.87	27.31	27.40	27.05	-1.08%	104,185
Oct 22, 2024	26.78	27.72	26.72	27.70	27.34	3.32%	159,398
Oct 21, 2024	27.32	27.32	26.66	26.81	26.46	-1.51%	151,091
Oct 18, 2024	27.16	27.56	26.93	27.22	26.87	0.29%	158,683
Oct 17, 2024	26.73	27.23	26.54	27.14	26.79	1.57%	264,561
Oct 16, 2024	26.64	26.98	26.63	26.72	26.38	0.60%	121,733
Oct 15, 2024	26.19	26.86	26.19	26.56	26.22	1.14%	142,947
Oct 14, 2024	26.00	26.42	25.92	26.26	25.92	0.77%	104,753
Oct 11, 2024	25.42	26.08	25.42	26.06	25.72	3.62%	1,095,301
Oct 10, 2024	24.94	25.21	24.89	25.15	24.83	0.56%	162,927
Oct 9, 2024	24.86	25.06	24.74	25.01	24.69	0.24%	825,236
Oct 8, 2024	25.18	25.18	24.82	24.95	24.63	-0.56%	66,319
Oct 7, 2024	25.12	25.19	24.91	25.09	24.77	-0.83%	70,895
Oct 4, 2024	25.10	25.34	24.79	25.30	24.97	1.36%	109,580
Oct 3, 2024	25.05	25.05	24.74	24.96	24.64	-0.87%	93,333
Oct 2, 2024	25.05	25.23	24.92	25.18	24.86	-0.08%	181,108
Oct 1, 2024	25.30	25.37	25.04	25.20	24.88	-	135,535
Sep 30, 2024	25.07	25.42	25.07	25.20	24.88	-0.20%	206,523
Sep 27, 2024	25.27	25.45	25.10	25.25	24.92	0.60%	431,216