Skip to main content
CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
29.57
-0.18 (-0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

CBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.5230.6229.3629.5729.57-0.61%616,122
Dec 19, 202429.7129.9929.2729.7529.750.81%127,728
Dec 18, 202430.8031.4029.2429.5129.51-3.97%374,781
Dec 17, 202431.2031.3030.6530.7330.73-1.79%124,561
Dec 16, 202431.3031.5131.0531.2931.29-0.48%156,664
Dec 13, 202430.9131.4430.8031.4431.441.42%137,805
Dec 12, 202430.9331.2930.8031.0031.000.65%210,911
Dec 11, 202430.6131.0030.5330.8030.800.62%126,954
Dec 10, 202431.0731.2030.5430.6130.61-2.05%94,722
Dec 9, 202431.3731.6230.8831.2531.25-0.70%162,609
Dec 6, 202431.7931.7930.7131.4731.47-0.82%188,981
Dec 5, 202431.8232.2031.5531.7331.73-0.06%132,397
Dec 4, 202431.6731.8831.3031.7531.750.44%111,210
Dec 3, 202431.5232.1031.5031.6131.610.44%148,821
Dec 2, 202431.0131.5830.4331.4731.471.84%232,303
Nov 29, 202431.4131.6930.8430.9030.90-1.12%96,504
Nov 27, 202431.1831.5830.8331.2531.251.13%163,287
Nov 26, 202430.5031.7130.4130.9030.901.08%231,772
Nov 25, 202429.6230.6529.2130.5730.572.65%259,421
Nov 22, 202429.6929.9029.2429.7829.400.95%195,988
Nov 21, 202429.0930.1329.0929.5029.122.54%380,552
Nov 20, 202428.0728.9528.0328.7728.401.91%173,421
Nov 19, 202427.2628.2526.9228.2327.872.62%80,113
Nov 18, 202427.1327.5426.9127.5127.160.92%90,886
Nov 15, 202427.4427.5627.0227.2626.91-0.11%112,891
Nov 14, 202427.3127.4427.1127.2926.94-0.04%67,824
Nov 13, 202427.8027.8027.2927.3026.95-1.02%102,742
Nov 12, 202427.8228.0427.4127.5827.22-0.65%85,466
Nov 11, 202427.6328.0627.5427.7627.400.58%129,074
Nov 8, 202427.6228.5027.5827.6027.240.04%92,087
Nov 7, 202427.7328.0027.4427.5927.23-0.47%127,743
Nov 6, 202428.0028.3627.3827.7227.361.35%187,549
Nov 5, 202426.6527.3626.6527.3527.002.43%86,156
Nov 4, 202426.3126.7426.3126.7026.361.64%75,120
Nov 1, 202426.6626.6725.9226.2725.93-0.68%116,801
Oct 31, 202426.6826.7626.4126.4526.11-1.27%79,949
Oct 30, 202426.6826.9826.5526.7926.44-65,811
Oct 29, 202426.8826.9526.6226.7926.44-1.07%82,611
Oct 28, 202426.8627.2726.8627.0826.731.39%73,259
Oct 25, 202427.5827.5826.6826.7126.37-2.52%81,409
Oct 24, 202427.4027.6627.3127.4027.05-87,017
Oct 23, 202427.6727.8727.3127.4027.05-1.08%104,185
Oct 22, 202426.7827.7226.7227.7027.343.32%159,398
Oct 21, 202427.3227.3226.6626.8126.46-1.51%151,091
Oct 18, 202427.1627.5626.9327.2226.870.29%158,683
Oct 17, 202426.7327.2326.5427.1426.791.57%264,561
Oct 16, 202426.6426.9826.6326.7226.380.60%121,733
Oct 15, 202426.1926.8626.1926.5626.221.14%142,947
Oct 14, 202426.0026.4225.9226.2625.920.77%104,753
Oct 11, 202425.4226.0825.4226.0625.723.62%1,095,301
Oct 10, 202424.9425.2124.8925.1524.830.56%162,927
Oct 9, 202424.8625.0624.7425.0124.690.24%825,236
Oct 8, 202425.1825.1824.8224.9524.63-0.56%66,319
Oct 7, 202425.1225.1924.9125.0924.77-0.83%70,895
Oct 4, 202425.1025.3424.7925.3024.971.36%109,580
Oct 3, 202425.0525.0524.7424.9624.64-0.87%93,333
Oct 2, 202425.0525.2324.9225.1824.86-0.08%181,108
Oct 1, 202425.3025.3725.0425.2024.88-135,535
Sep 30, 202425.0725.4225.0725.2024.88-0.20%206,523
Sep 27, 202425.2725.4525.1025.2524.920.60%431,216
Sep 26, 202425.3525.3825.0725.1024.78-0.08%139,476
Sep 25, 202425.3125.3225.1125.1224.80-0.51%119,035
Sep 24, 202425.1125.4325.1125.2524.920.20%150,213
Sep 23, 202424.7025.2024.7025.2024.882.07%128,803
Sep 20, 202425.1525.1824.5924.6924.37-2.06%1,037,759
Sep 19, 202425.6625.6625.1225.2124.88-0.36%179,579
Sep 18, 202425.3326.0025.2125.3024.970.20%304,926
Sep 17, 202425.5125.5825.1725.2524.92-0.51%207,312
Sep 16, 202425.6025.6925.2025.3825.05-0.47%123,521
Sep 13, 202425.6625.8125.3625.5025.17-1.16%156,059
Sep 12, 202425.7925.8525.4325.8025.070.70%134,735
Sep 11, 202425.5525.6625.2225.6224.90-0.27%128,603
Sep 10, 202425.5925.7225.3825.6924.970.86%123,569
Sep 9, 202425.6625.8925.2125.4724.75-1.28%202,521
Sep 6, 202425.9526.0125.6425.8025.07-0.39%164,993
Sep 5, 202425.9726.2525.8125.9025.170.04%158,864
Sep 4, 202426.1726.2925.7225.8925.16-1.18%138,705
Sep 3, 202426.3826.5626.1426.2025.46-0.76%208,992
Aug 30, 202426.6626.8026.3826.4025.66-0.38%267,404
Aug 29, 202426.7126.7126.4226.5025.75-197,903
Aug 28, 202426.9527.1026.4626.5025.75-1.49%174,982
Aug 27, 202426.9027.2726.8826.9026.14-201,658
Aug 26, 202427.1427.3426.8926.9026.140.04%155,861
Aug 23, 202426.2227.2426.2226.8926.133.34%156,710
Aug 22, 202426.1326.1825.9726.0225.29-0.12%57,227
Aug 21, 202425.9826.1925.8026.0525.320.97%74,748
Aug 20, 202425.8826.0125.7425.8025.07-0.54%52,773
Aug 19, 202425.8326.0625.8025.9425.210.35%76,824
Aug 16, 202425.8126.0525.6725.8525.120.47%105,639
Aug 15, 202426.1326.1325.7325.7325.01-0.35%105,870
Aug 14, 202425.9226.0125.6625.8225.090.16%41,341
Aug 13, 202425.8226.0625.6725.7825.050.70%82,612
Aug 12, 202425.3725.7624.7925.6024.881.35%86,947
Aug 9, 202425.2125.2624.4625.2624.550.72%94,737
Aug 8, 202425.0225.2624.8025.0824.371.13%53,937
Aug 7, 202424.6625.3424.6624.8024.100.53%97,951
Aug 6, 202424.3224.8524.1724.6723.981.11%68,737
Aug 5, 202424.4924.5424.0924.4023.71-2.75%102,185
Aug 2, 202425.1625.5024.9825.0924.38-1.76%89,088
Aug 1, 202425.7825.9425.3425.5424.82-0.89%105,126