Skip to main content
CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
25.60
+0.76 (3.06%)
At close: Jun 6, 2025, 4:00 PM
25.60
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

CBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.1825.6125.0025.6025.603.06%100,822
Jun 5, 202524.8025.0324.6024.8424.84-102,654
Jun 4, 202524.9025.0324.7124.8424.84-0.36%106,775
Jun 3, 202525.1125.4624.9124.9324.93-0.68%134,703
Jun 2, 202525.1025.2924.8825.1025.10-0.44%123,273
May 30, 202525.0725.5224.9125.2125.210.40%349,678
May 29, 202524.9025.3024.8025.1125.111.29%105,053
May 28, 202524.8025.0524.6024.7924.79-0.32%100,823
May 27, 202524.6325.0424.3224.8724.872.22%123,921
May 23, 202524.1124.5624.0324.3324.33-0.21%138,778
May 22, 202524.8425.1024.3324.3824.38-2.28%203,501
May 21, 202525.9926.0824.9424.9524.95-4.48%157,379
May 20, 202525.7926.1825.7926.1226.121.36%115,417
May 19, 202525.3825.9225.3825.7725.770.47%122,343
May 16, 202525.4025.7825.2825.6525.650.75%126,698
May 15, 202525.2325.5525.0125.4625.461.27%86,648
May 14, 202525.2025.3224.9325.1425.14-0.63%101,867
May 13, 202525.6125.6325.2525.3025.30-0.75%80,019
May 12, 202525.3225.7925.0125.4925.494.55%128,537
May 9, 202524.4024.6024.2124.3824.380.25%75,691
May 8, 202524.4324.6523.9224.3224.32-0.16%105,915
May 7, 202524.2024.9224.2024.3624.361.25%115,903
May 6, 202523.9224.6223.9224.0624.06-0.50%129,802
May 5, 202524.3424.6024.0024.1824.18-1.43%114,546
May 2, 202524.4024.9024.4024.5324.533.37%111,492
May 1, 202523.3923.9323.3623.7323.731.11%97,573
Apr 30, 202523.4523.5923.0123.4723.47-0.93%95,712
Apr 29, 202523.6024.0823.4023.6923.69-0.42%75,962
Apr 28, 202523.9624.2223.5123.7923.79-0.29%95,245
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