CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
57.57
+0.47 (0.82%)
At close: Aug 13, 2026, 4:00 PM EDT
57.57
0.00 (0.00%)
After-hours: Aug 13, 2026, 7:34 PM EDT
CBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 57.65 | 57.85 | 56.72 | 57.57 | 57.57 | 0.82% | 162,569 |
| Aug 12, 2026 | 56.87 | 57.66 | 56.50 | 57.10 | 57.10 | 0.33% | 167,331 |
| Aug 11, 2026 | 55.71 | 56.93 | 55.34 | 56.91 | 56.91 | 2.17% | 240,316 |
| Aug 10, 2026 | 56.01 | 56.30 | 54.74 | 55.70 | 55.70 | -1.50% | 209,690 |
| Aug 7, 2026 | 55.12 | 57.46 | 54.98 | 56.55 | 56.55 | 4.12% | 243,733 |
| Aug 6, 2026 | 57.08 | 57.08 | 53.95 | 54.31 | 54.31 | -4.16% | 271,176 |
| Aug 5, 2026 | 56.50 | 57.37 | 55.46 | 56.67 | 56.67 | 0.19% | 242,140 |
| Aug 4, 2026 | 58.07 | 58.31 | 56.46 | 56.56 | 56.56 | -3.25% | 286,244 |
| Aug 3, 2026 | 59.16 | 59.33 | 58.16 | 58.46 | 58.46 | -0.43% | 341,040 |
| Jul 31, 2026 | 58.64 | 58.91 | 57.12 | 58.71 | 58.71 | 0.74% | 291,650 |
| Jul 30, 2026 | 59.47 | 59.47 | 58.06 | 58.28 | 58.28 | -1.75% | 242,937 |
| Jul 29, 2026 | 60.00 | 60.40 | 58.94 | 59.32 | 59.32 | -1.22% | 343,183 |
| Jul 28, 2026 | 58.93 | 60.18 | 58.50 | 60.05 | 60.05 | 2.81% | 430,730 |
| Jul 27, 2026 | 57.49 | 58.64 | 57.33 | 58.41 | 58.41 | 1.46% | 281,127 |
| Jul 24, 2026 | 56.29 | 57.84 | 55.61 | 57.57 | 57.57 | 2.84% | 246,504 |
| Jul 23, 2026 | 56.35 | 56.78 | 55.11 | 55.98 | 55.98 | -1.63% | 284,076 |
| Jul 22, 2026 | 55.25 | 56.94 | 54.20 | 56.91 | 56.91 | 2.49% | 276,521 |
| Jul 21, 2026 | 55.99 | 56.51 | 54.50 | 55.53 | 55.53 | -0.04% | 331,574 |
| Jul 20, 2026 | 55.37 | 55.93 | 54.58 | 55.55 | 55.55 | 0.51% | 437,773 |
| Jul 17, 2026 | 53.90 | 55.46 | 53.56 | 55.27 | 55.27 | 1.94% | 324,919 |
| Jul 16, 2026 | 53.28 | 54.81 | 53.24 | 54.22 | 54.22 | 2.15% | 258,099 |
| Jul 15, 2026 | 52.29 | 53.44 | 52.29 | 53.08 | 53.08 | 1.28% | 214,652 |
| Jul 14, 2026 | 52.18 | 53.59 | 51.73 | 52.41 | 52.41 | 1.37% | 224,512 |
| Jul 13, 2026 | 52.63 | 53.68 | 51.41 | 51.70 | 51.70 | -1.28% | 178,559 |
| Jul 10, 2026 | 52.17 | 52.62 | 51.62 | 52.37 | 52.37 | 0.34% | 173,661 |
| Jul 9, 2026 | 52.14 | 53.33 | 51.75 | 52.19 | 52.19 | 0.60% | 264,410 |
| Jul 8, 2026 | 53.48 | 54.02 | 51.49 | 51.88 | 51.88 | -3.08% | 295,211 |
| Jul 7, 2026 | 53.09 | 54.44 | 52.85 | 53.53 | 53.53 | 1.19% | 375,303 |
| Jul 6, 2026 | 52.21 | 53.96 | 52.09 | 52.90 | 52.90 | 0.51% | 349,702 |
| Jul 2, 2026 | 55.13 | 55.78 | 52.09 | 52.63 | 52.63 | -4.79% | 470,736 |
| Jul 1, 2026 | 53.38 | 55.41 | 53.16 | 55.28 | 55.28 | 4.13% | 520,409 |
| Jun 30, 2026 | 53.00 | 53.53 | 52.41 | 53.09 | 53.09 | -0.34% | 384,635 |
| Jun 29, 2026 | 53.20 | 53.64 | 52.73 | 53.27 | 53.27 | -0.30% | 302,743 |
| Jun 26, 2026 | 53.20 | 53.48 | 52.07 | 53.43 | 53.43 | 1.15% | 818,184 |
| Jun 25, 2026 | 51.21 | 53.09 | 51.18 | 52.82 | 52.82 | 3.59% | 450,933 |
| Jun 24, 2026 | 50.39 | 51.23 | 49.94 | 50.99 | 50.99 | 1.80% | 309,349 |
| Jun 23, 2026 | 49.60 | 50.50 | 49.45 | 50.09 | 50.09 | 0.99% | 312,701 |
| Jun 22, 2026 | 47.46 | 49.67 | 47.34 | 49.60 | 49.60 | 4.64% | 526,618 |
| Jun 18, 2026 | 47.72 | 48.14 | 47.16 | 47.40 | 47.40 | 0.34% | 385,688 |
| Jun 17, 2026 | 47.84 | 48.15 | 46.49 | 47.24 | 47.24 | -1.87% | 349,954 |
| Jun 16, 2026 | 48.00 | 48.30 | 47.16 | 48.14 | 48.14 | 0.69% | 228,486 |
| Jun 15, 2026 | 49.55 | 49.98 | 47.57 | 47.81 | 47.81 | -3.80% | 263,326 |
| Jun 12, 2026 | 49.43 | 49.75 | 49.11 | 49.70 | 49.70 | 1.17% | 192,060 |
| Jun 11, 2026 | 50.43 | 50.98 | 49.41 | 49.75 | 49.13 | -0.64% | 252,072 |
| Jun 10, 2026 | 50.23 | 50.83 | 50.04 | 50.07 | 49.44 | 0.62% | 228,521 |
| Jun 9, 2026 | 48.48 | 49.85 | 48.48 | 49.76 | 49.13 | 3.65% | 290,587 |
| Jun 8, 2026 | 48.51 | 48.85 | 47.74 | 48.01 | 47.41 | -0.87% | 143,948 |
| Jun 5, 2026 | 47.39 | 48.81 | 47.15 | 48.43 | 47.82 | 1.89% | 177,358 |
| Jun 4, 2026 | 47.69 | 48.26 | 46.80 | 47.53 | 46.93 | 0.11% | 305,120 |
| Jun 3, 2026 | 48.02 | 48.77 | 47.06 | 47.48 | 46.88 | -2.08% | 214,395 |