CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
26.56
-0.50 (-1.85%)
At close: Aug 1, 2025, 4:00 PM
27.09
+0.53 (2.00%)
After-hours: Aug 1, 2025, 7:27 PM EDT
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.99 | 27.00 | 26.40 | 26.56 | 26.56 | -1.85% | 211,628 |
| Jul 31, 2025 | 27.30 | 27.50 | 26.91 | 27.06 | 27.06 | -1.02% | 167,987 |
| Jul 30, 2025 | 27.49 | 27.91 | 27.23 | 27.34 | 27.34 | 0.07% | 136,167 |
| Jul 29, 2025 | 27.10 | 27.48 | 27.01 | 27.32 | 27.32 | 1.19% | 89,219 |
| Jul 28, 2025 | 27.38 | 27.42 | 27.00 | 27.00 | 27.00 | -1.32% | 83,001 |
| Jul 25, 2025 | 27.50 | 27.53 | 27.20 | 27.36 | 27.36 | -0.11% | 98,732 |
| Jul 24, 2025 | 27.50 | 27.67 | 27.33 | 27.39 | 27.39 | -0.83% | 103,531 |
| Jul 23, 2025 | 27.55 | 27.86 | 27.42 | 27.62 | 27.62 | 0.73% | 167,898 |
| Jul 22, 2025 | 26.90 | 27.52 | 26.90 | 27.42 | 27.42 | 2.31% | 134,584 |
| Jul 21, 2025 | 26.55 | 26.96 | 26.55 | 26.80 | 26.80 | 1.32% | 70,243 |
| Jul 18, 2025 | 26.98 | 27.13 | 26.45 | 26.45 | 26.45 | -1.45% | 105,037 |
| Jul 17, 2025 | 26.30 | 26.97 | 26.30 | 26.84 | 26.84 | 1.78% | 136,212 |
| Jul 16, 2025 | 26.27 | 26.57 | 26.10 | 26.37 | 26.37 | 0.69% | 108,474 |
| Jul 15, 2025 | 26.61 | 26.75 | 26.00 | 26.19 | 26.19 | -1.73% | 121,817 |
| Jul 14, 2025 | 26.25 | 26.70 | 26.13 | 26.65 | 26.65 | 1.68% | 128,836 |
| Jul 11, 2025 | 25.90 | 26.45 | 25.80 | 26.21 | 26.21 | 0.65% | 113,163 |
| Jul 10, 2025 | 25.61 | 26.24 | 25.61 | 26.04 | 26.04 | 1.80% | 128,843 |
| Jul 9, 2025 | 25.74 | 26.05 | 25.55 | 25.58 | 25.58 | -0.47% | 124,056 |
| Jul 8, 2025 | 25.69 | 26.00 | 25.54 | 25.70 | 25.70 | 0.59% | 109,659 |
| Jul 7, 2025 | 26.10 | 26.48 | 25.53 | 25.55 | 25.55 | -2.48% | 132,200 |
| Jul 3, 2025 | 26.00 | 26.30 | 26.00 | 26.20 | 26.20 | 1.24% | 98,247 |
| Jul 2, 2025 | 25.90 | 26.01 | 25.70 | 25.88 | 25.88 | 0.15% | 216,370 |
| Jul 1, 2025 | 25.36 | 26.36 | 25.30 | 25.84 | 25.84 | 1.77% | 171,241 |
| Jun 30, 2025 | 25.95 | 25.95 | 25.37 | 25.39 | 25.39 | -1.93% | 181,429 |
| Jun 27, 2025 | 25.75 | 26.09 | 25.56 | 25.89 | 25.89 | 0.74% | 545,877 |
| Jun 26, 2025 | 25.30 | 25.72 | 25.20 | 25.70 | 25.70 | 2.23% | 107,001 |
| Jun 25, 2025 | 25.78 | 25.78 | 25.11 | 25.14 | 25.14 | -2.82% | 228,156 |
| Jun 24, 2025 | 25.72 | 26.04 | 25.60 | 25.87 | 25.87 | 1.02% | 121,721 |
| Jun 23, 2025 | 25.40 | 25.76 | 25.12 | 25.61 | 25.61 | 0.47% | 96,118 |
| Jun 20, 2025 | 25.94 | 26.04 | 25.47 | 25.49 | 25.49 | -1.16% | 216,069 |
| Jun 18, 2025 | 25.21 | 26.27 | 25.21 | 25.79 | 25.79 | 2.18% | 188,396 |
| Jun 17, 2025 | 24.60 | 25.27 | 24.60 | 25.24 | 25.24 | 2.23% | 119,124 |
| Jun 16, 2025 | 24.56 | 24.94 | 24.56 | 24.69 | 24.69 | 1.15% | 101,159 |
| Jun 13, 2025 | 24.44 | 24.73 | 24.33 | 24.41 | 24.41 | -2.55% | 106,165 |
| Jun 12, 2025 | 25.33 | 25.39 | 25.04 | 25.05 | 24.65 | -1.57% | 84,724 |
| Jun 11, 2025 | 25.61 | 26.00 | 25.34 | 25.45 | 25.04 | -0.51% | 107,941 |
| Jun 10, 2025 | 26.00 | 26.20 | 25.58 | 25.58 | 25.17 | -1.24% | 114,714 |
| Jun 9, 2025 | 25.73 | 26.04 | 25.62 | 25.90 | 25.48 | 1.17% | 121,362 |
| Jun 6, 2025 | 25.18 | 25.61 | 25.00 | 25.60 | 25.19 | 3.06% | 162,028 |
| Jun 5, 2025 | 24.80 | 25.03 | 24.60 | 24.84 | 24.44 | - | 102,654 |
| Jun 4, 2025 | 24.90 | 25.03 | 24.71 | 24.84 | 24.44 | -0.36% | 106,775 |
| Jun 3, 2025 | 25.11 | 25.46 | 24.91 | 24.93 | 24.53 | -0.68% | 134,703 |
| Jun 2, 2025 | 25.10 | 25.29 | 24.88 | 25.10 | 24.70 | -0.44% | 123,273 |
| May 30, 2025 | 25.07 | 25.52 | 24.91 | 25.21 | 24.80 | 0.40% | 349,678 |
| May 29, 2025 | 24.90 | 25.30 | 24.80 | 25.11 | 24.71 | 1.29% | 105,053 |
| May 28, 2025 | 24.80 | 25.05 | 24.60 | 24.79 | 24.39 | -0.32% | 100,823 |
| May 27, 2025 | 24.63 | 25.04 | 24.32 | 24.87 | 24.47 | 2.22% | 123,921 |
| May 23, 2025 | 24.11 | 24.56 | 24.03 | 24.33 | 23.94 | -0.21% | 138,778 |
| May 22, 2025 | 24.84 | 25.10 | 24.33 | 24.38 | 23.99 | -2.28% | 203,501 |
| May 21, 2025 | 25.99 | 26.08 | 24.94 | 24.95 | 24.55 | -4.48% | 157,379 |