CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
26.21
+0.17 (0.65%)
Jul 11, 2025, 4:00 PM - Market closed
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 25.79 | 26.18 | 25.79 | 26.12 | 25.70 | 1.36% | 115,417 |
| May 19, 2025 | 25.38 | 25.92 | 25.38 | 25.77 | 25.36 | 0.47% | 122,343 |
| May 16, 2025 | 25.40 | 25.78 | 25.28 | 25.65 | 25.24 | 0.75% | 126,698 |
| May 15, 2025 | 25.23 | 25.55 | 25.01 | 25.46 | 25.05 | 1.27% | 86,648 |
| May 14, 2025 | 25.20 | 25.32 | 24.93 | 25.14 | 24.74 | -0.63% | 101,867 |
| May 13, 2025 | 25.61 | 25.63 | 25.25 | 25.30 | 24.89 | -0.75% | 80,019 |
| May 12, 2025 | 25.32 | 25.79 | 25.01 | 25.49 | 25.08 | 4.55% | 128,537 |
| May 9, 2025 | 24.40 | 24.60 | 24.21 | 24.38 | 23.99 | 0.25% | 75,691 |
| May 8, 2025 | 24.43 | 24.65 | 23.92 | 24.32 | 23.93 | -0.16% | 105,915 |
| May 7, 2025 | 24.20 | 24.92 | 24.20 | 24.36 | 23.97 | 1.25% | 115,903 |
| May 6, 2025 | 23.92 | 24.62 | 23.92 | 24.06 | 23.67 | -0.50% | 129,802 |
| May 5, 2025 | 24.34 | 24.60 | 24.00 | 24.18 | 23.79 | -1.43% | 114,546 |
| May 2, 2025 | 24.40 | 24.90 | 24.40 | 24.53 | 24.14 | 3.37% | 111,492 |
| May 1, 2025 | 23.39 | 23.93 | 23.36 | 23.73 | 23.35 | 1.11% | 97,573 |
| Apr 30, 2025 | 23.45 | 23.59 | 23.01 | 23.47 | 23.09 | -0.93% | 95,712 |