CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
26.62
-0.03 (-0.11%)
At close: Mar 28, 2025, 4:00 PM
26.89
+0.27 (1.01%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.70 | 26.85 | 26.32 | 26.62 | 26.62 | -0.11% | 93,726 |
| Mar 27, 2025 | 27.05 | 27.13 | 26.64 | 26.65 | 26.65 | -1.30% | 61,220 |
| Mar 26, 2025 | 26.81 | 27.09 | 26.74 | 27.00 | 27.00 | 0.82% | 99,507 |
| Mar 25, 2025 | 27.25 | 27.33 | 26.73 | 26.78 | 26.78 | -1.72% | 207,848 |
| Mar 24, 2025 | 26.68 | 27.33 | 26.60 | 27.25 | 27.25 | 3.10% | 125,695 |
| Mar 21, 2025 | 26.82 | 27.08 | 26.34 | 26.43 | 26.43 | -2.18% | 323,618 |
| Mar 20, 2025 | 27.32 | 27.44 | 26.82 | 27.02 | 27.02 | -1.85% | 96,103 |
| Mar 19, 2025 | 27.45 | 27.64 | 27.06 | 27.53 | 27.53 | 0.73% | 84,793 |
| Mar 18, 2025 | 27.30 | 27.62 | 27.20 | 27.33 | 27.33 | -0.36% | 101,419 |
| Mar 17, 2025 | 27.27 | 27.61 | 27.23 | 27.43 | 27.43 | 0.51% | 212,974 |
| Mar 14, 2025 | 26.58 | 27.37 | 26.24 | 27.29 | 27.29 | 2.94% | 183,684 |
| Mar 13, 2025 | 27.50 | 27.60 | 26.06 | 26.51 | 26.51 | -7.63% | 379,167 |
| Mar 12, 2025 | 29.09 | 29.09 | 28.44 | 28.70 | 27.46 | 0.46% | 211,501 |
| Mar 11, 2025 | 28.76 | 28.87 | 28.31 | 28.57 | 27.33 | -0.52% | 214,017 |
| Mar 10, 2025 | 29.92 | 30.09 | 28.54 | 28.72 | 27.48 | -4.43% | 231,185 |
| Mar 7, 2025 | 29.39 | 30.06 | 28.94 | 30.05 | 28.75 | 2.52% | 203,854 |
| Mar 6, 2025 | 30.05 | 30.24 | 29.31 | 29.31 | 28.04 | -3.08% | 142,732 |
| Mar 5, 2025 | 29.98 | 30.55 | 29.97 | 30.24 | 28.93 | 0.70% | 145,819 |
| Mar 4, 2025 | 31.16 | 31.30 | 30.02 | 30.03 | 28.73 | -3.97% | 288,235 |
| Mar 3, 2025 | 31.26 | 31.62 | 31.13 | 31.27 | 29.92 | 0.29% | 137,436 |
| Feb 28, 2025 | 30.81 | 31.23 | 30.65 | 31.18 | 29.83 | 1.30% | 231,891 |
| Feb 27, 2025 | 31.39 | 31.67 | 30.77 | 30.78 | 29.45 | -2.13% | 180,160 |
| Feb 26, 2025 | 31.50 | 31.68 | 31.31 | 31.45 | 30.09 | -0.57% | 172,687 |
| Feb 25, 2025 | 31.53 | 31.80 | 31.39 | 31.63 | 30.26 | 0.83% | 157,037 |
| Feb 24, 2025 | 31.45 | 31.47 | 30.92 | 31.37 | 30.01 | 0.19% | 131,018 |
| Feb 21, 2025 | 32.18 | 32.18 | 31.20 | 31.31 | 29.95 | -1.91% | 151,992 |
| Feb 20, 2025 | 32.11 | 32.37 | 31.70 | 31.92 | 30.54 | -0.22% | 218,223 |
| Feb 19, 2025 | 31.77 | 32.05 | 31.37 | 31.99 | 30.61 | - | 180,262 |
| Feb 18, 2025 | 32.98 | 33.08 | 31.92 | 31.99 | 30.61 | -3.12% | 232,455 |
| Feb 14, 2025 | 32.07 | 33.54 | 32.07 | 33.02 | 31.59 | 3.38% | 321,454 |
| Feb 13, 2025 | 31.21 | 32.00 | 31.11 | 31.94 | 30.56 | 2.93% | 144,231 |
| Feb 12, 2025 | 30.64 | 31.09 | 30.61 | 31.03 | 29.69 | 0.71% | 100,723 |
| Feb 11, 2025 | 30.58 | 30.82 | 30.50 | 30.81 | 29.48 | 0.65% | 117,013 |
| Feb 10, 2025 | 30.72 | 30.72 | 30.40 | 30.61 | 29.28 | -0.20% | 76,985 |
| Feb 7, 2025 | 30.70 | 30.77 | 30.21 | 30.67 | 29.34 | 0.03% | 75,557 |
| Feb 6, 2025 | 31.00 | 31.16 | 30.46 | 30.66 | 29.33 | -0.52% | 139,373 |
| Feb 5, 2025 | 30.36 | 31.06 | 29.90 | 30.82 | 29.49 | 2.05% | 166,585 |
| Feb 4, 2025 | 30.50 | 30.80 | 30.00 | 30.20 | 28.89 | -1.27% | 213,654 |
| Feb 3, 2025 | 30.24 | 31.30 | 30.24 | 30.59 | 29.27 | -0.07% | 264,211 |
| Jan 31, 2025 | 29.40 | 30.75 | 29.40 | 30.61 | 29.28 | 3.90% | 520,057 |
| Jan 30, 2025 | 29.00 | 29.68 | 29.00 | 29.46 | 28.18 | 2.04% | 245,132 |
| Jan 29, 2025 | 28.34 | 28.97 | 28.34 | 28.87 | 27.62 | 1.55% | 157,005 |
| Jan 28, 2025 | 28.11 | 28.45 | 28.11 | 28.43 | 27.20 | 0.92% | 107,611 |
| Jan 27, 2025 | 27.70 | 28.56 | 27.70 | 28.17 | 26.95 | -0.21% | 160,857 |
| Jan 24, 2025 | 28.10 | 28.29 | 28.02 | 28.23 | 27.01 | -0.07% | 87,450 |
| Jan 23, 2025 | 28.00 | 28.37 | 28.00 | 28.25 | 27.03 | 0.43% | 119,974 |
| Jan 22, 2025 | 28.34 | 28.40 | 28.06 | 28.13 | 26.91 | -1.23% | 119,710 |
| Jan 21, 2025 | 28.34 | 28.77 | 28.30 | 28.48 | 27.25 | 1.21% | 150,929 |
| Jan 17, 2025 | 28.76 | 28.76 | 28.10 | 28.14 | 26.92 | -1.61% | 138,486 |
| Jan 16, 2025 | 28.94 | 28.94 | 28.45 | 28.60 | 27.36 | -1.07% | 130,647 |