CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
29.13
+0.20 (0.69%)
At close: Oct 14, 2025, 4:00 PM EDT
29.13
0.00 (0.00%)
After-hours: Oct 14, 2025, 7:00 PM EDT
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 28.74 | 29.19 | 28.62 | 29.13 | - | 0.69% | 84,908 |
| Oct 13, 2025 | 28.28 | 29.00 | 28.24 | 28.93 | 28.93 | 2.95% | 123,640 |
| Oct 10, 2025 | 29.07 | 29.16 | 28.04 | 28.10 | 28.10 | -3.27% | 111,148 |
| Oct 9, 2025 | 28.90 | 29.16 | 28.82 | 29.05 | 29.05 | 0.31% | 109,607 |
| Oct 8, 2025 | 29.10 | 29.24 | 28.88 | 28.96 | 28.96 | -0.69% | 111,714 |
| Oct 7, 2025 | 29.05 | 29.50 | 29.05 | 29.16 | 29.16 | 0.34% | 111,671 |
| Oct 6, 2025 | 30.00 | 30.08 | 29.05 | 29.06 | 29.06 | -2.91% | 149,984 |
| Oct 3, 2025 | 30.20 | 30.50 | 29.90 | 29.93 | 29.93 | -0.66% | 91,977 |
| Oct 2, 2025 | 30.60 | 30.63 | 29.80 | 30.13 | 30.13 | -1.76% | 144,089 |
| Oct 1, 2025 | 30.50 | 30.70 | 30.29 | 30.67 | 30.67 | 0.29% | 80,505 |
| Sep 30, 2025 | 29.80 | 30.63 | 29.80 | 30.58 | 30.58 | 2.38% | 166,129 |
| Sep 29, 2025 | 30.26 | 30.32 | 29.79 | 29.87 | 29.87 | -1.39% | 132,806 |
| Sep 26, 2025 | 29.80 | 30.50 | 29.80 | 30.29 | 30.29 | 1.10% | 90,446 |
| Sep 25, 2025 | 29.90 | 29.97 | 29.61 | 29.96 | 29.96 | -0.07% | 95,127 |
| Sep 24, 2025 | 30.11 | 30.32 | 29.92 | 29.98 | 29.98 | -0.73% | 113,741 |
| Sep 23, 2025 | 30.08 | 30.53 | 30.02 | 30.20 | 30.20 | 0.50% | 95,249 |
| Sep 22, 2025 | 30.35 | 30.43 | 29.92 | 30.05 | 30.05 | -0.99% | 156,834 |
| Sep 19, 2025 | 31.67 | 31.67 | 30.35 | 30.35 | 30.35 | -3.96% | 245,134 |
| Sep 18, 2025 | 31.15 | 31.68 | 31.15 | 31.60 | 31.60 | 1.58% | 84,553 |
| Sep 17, 2025 | 31.17 | 31.94 | 31.00 | 31.11 | 31.11 | -0.19% | 114,464 |
| Sep 16, 2025 | 31.48 | 31.60 | 31.08 | 31.17 | 31.17 | -1.36% | 83,759 |
| Sep 15, 2025 | 31.69 | 31.84 | 31.49 | 31.60 | 31.60 | -1.53% | 93,519 |
| Sep 12, 2025 | 32.46 | 32.46 | 32.07 | 32.09 | 31.64 | -1.26% | 122,644 |
| Sep 11, 2025 | 31.90 | 32.69 | 31.81 | 32.50 | 32.04 | 2.39% | 124,682 |
| Sep 10, 2025 | 31.90 | 32.10 | 31.73 | 31.74 | 31.29 | -0.84% | 67,900 |
| Sep 9, 2025 | 32.42 | 32.45 | 31.94 | 32.01 | 31.56 | -1.05% | 80,007 |
| Sep 8, 2025 | 32.10 | 32.44 | 32.00 | 32.35 | 31.90 | 1.09% | 134,519 |
| Sep 5, 2025 | 31.48 | 32.17 | 31.48 | 32.00 | 31.55 | 1.49% | 91,693 |
| Sep 4, 2025 | 31.50 | 31.66 | 31.35 | 31.53 | 31.09 | 0.54% | 83,900 |
| Sep 3, 2025 | 31.28 | 31.40 | 31.00 | 31.36 | 30.92 | 0.13% | 87,417 |
| Sep 2, 2025 | 31.55 | 31.60 | 31.24 | 31.32 | 30.88 | -1.66% | 127,664 |
| Aug 29, 2025 | 31.80 | 32.10 | 31.55 | 31.85 | 31.40 | 0.35% | 121,094 |
| Aug 28, 2025 | 31.45 | 31.78 | 31.22 | 31.74 | 31.29 | 1.12% | 83,034 |
| Aug 27, 2025 | 31.07 | 31.50 | 30.81 | 31.39 | 30.95 | 0.77% | 131,088 |
| Aug 26, 2025 | 31.51 | 31.66 | 31.13 | 31.15 | 30.71 | -1.24% | 132,661 |
| Aug 25, 2025 | 31.68 | 31.70 | 31.40 | 31.54 | 31.10 | -0.66% | 75,206 |
| Aug 22, 2025 | 30.28 | 31.87 | 30.26 | 31.75 | 31.30 | 5.13% | 149,892 |
| Aug 21, 2025 | 30.45 | 30.60 | 30.13 | 30.20 | 29.78 | -1.11% | 61,138 |
| Aug 20, 2025 | 30.74 | 30.74 | 30.35 | 30.54 | 30.11 | -0.49% | 91,146 |
| Aug 19, 2025 | 30.38 | 30.74 | 30.32 | 30.69 | 30.26 | 1.32% | 98,518 |
| Aug 18, 2025 | 30.44 | 30.70 | 30.22 | 30.29 | 29.87 | -0.30% | 120,976 |
| Aug 15, 2025 | 30.10 | 30.44 | 29.90 | 30.38 | 29.95 | 1.06% | 244,847 |
| Aug 14, 2025 | 30.00 | 30.15 | 29.66 | 30.06 | 29.64 | -0.76% | 113,885 |
| Aug 13, 2025 | 29.71 | 30.33 | 29.71 | 30.29 | 29.87 | 2.09% | 160,397 |
| Aug 12, 2025 | 28.88 | 29.89 | 28.80 | 29.67 | 29.25 | 3.42% | 203,641 |
| Aug 11, 2025 | 28.27 | 28.70 | 28.27 | 28.69 | 28.29 | 1.63% | 131,584 |
| Aug 8, 2025 | 28.38 | 28.38 | 28.02 | 28.23 | 27.83 | 0.39% | 101,614 |
| Aug 7, 2025 | 28.06 | 28.42 | 27.99 | 28.12 | 27.73 | 0.57% | 161,531 |
| Aug 6, 2025 | 28.00 | 28.01 | 27.59 | 27.96 | 27.57 | 0.04% | 114,589 |
| Aug 5, 2025 | 26.90 | 28.13 | 26.90 | 27.95 | 27.56 | 4.37% | 254,602 |