CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.55	53.71	52.50	53.06	53.06	-1.69%	177,206
Sep 22, 2026	53.98	54.57	53.35	53.97	53.97	0.86%	206,393
Sep 21, 2026	54.40	54.51	53.39	53.51	53.51	-1.53%	349,936
Sep 18, 2026	53.66	54.34	53.46	54.34	54.34	0.87%	640,782
Sep 17, 2026	53.41	54.27	53.22	53.87	53.87	1.53%	216,822
Sep 16, 2026	53.18	53.75	52.27	53.06	53.06	-0.38%	279,661
Sep 15, 2026	53.54	53.68	52.21	53.26	53.26	-1.01%	200,357
Sep 14, 2026	54.95	55.22	54.24	54.43	53.81	-0.55%	132,437
Sep 11, 2026	55.16	55.86	54.20	54.73	54.10	0.24%	189,784
Sep 10, 2026	55.00	55.64	54.42	54.60	53.97	-1.19%	409,325
Sep 9, 2026	55.40	55.78	54.88	55.26	54.63	-0.36%	161,665
Sep 8, 2026	54.50	55.98	54.47	55.46	54.82	0.87%	262,615
Sep 4, 2026	54.70	55.82	54.56	54.98	54.35	0.11%	117,699
Sep 3, 2026	54.94	55.60	54.08	54.92	54.29	0.79%	212,645
Sep 2, 2026	54.26	54.72	53.83	54.49	53.86	1.28%	318,654
Sep 1, 2026	54.83	55.30	53.43	53.80	53.18	-1.63%	336,265
Aug 31, 2026	54.76	54.76	53.33	54.69	54.06	-0.64%	344,830
Aug 28, 2026	55.31	56.03	54.89	55.04	54.41	0.18%	134,950
Aug 27, 2026	54.97	55.24	54.00	54.94	54.31	-0.29%	175,000
Aug 26, 2026	56.01	56.36	55.00	55.10	54.47	-1.25%	151,229
Aug 25, 2026	56.17	56.31	55.34	55.80	55.16	0.16%	113,704
Aug 24, 2026	55.18	56.15	55.09	55.71	55.07	0.67%	227,851
Aug 21, 2026	57.01	57.31	55.24	55.34	54.70	-3.20%	168,184
Aug 20, 2026	57.00	57.64	56.53	57.17	56.51	0.30%	162,856
Aug 19, 2026	57.17	57.67	55.62	57.00	56.35	0.60%	181,000
Aug 18, 2026	57.38	57.96	56.29	56.66	56.01	-0.49%	243,325
Aug 17, 2026	57.83	58.34	56.25	56.94	56.29	-2.01%	227,034
Aug 14, 2026	57.78	59.05	57.04	58.11	57.44	0.94%	180,630
Aug 13, 2026	57.65	57.85	56.72	57.57	56.91	0.82%	162,574
Aug 12, 2026	56.87	57.66	56.50	57.10	56.44	0.33%	167,331
Aug 11, 2026	55.71	56.93	55.34	56.91	56.26	2.17%	240,330
Aug 10, 2026	56.01	56.30	54.74	55.70	55.06	-1.50%	209,727
Aug 7, 2026	55.12	57.46	54.98	56.55	55.90	4.12%	243,737
Aug 6, 2026	57.08	57.08	53.95	54.31	53.69	-4.16%	271,353
Aug 5, 2026	56.50	57.37	55.46	56.67	56.02	0.19%	242,143
Aug 4, 2026	58.07	58.31	56.46	56.56	55.91	-3.25%	286,378
Aug 3, 2026	59.16	59.33	58.16	58.46	57.79	-0.43%	341,041
Jul 31, 2026	58.64	58.91	57.12	58.71	58.04	0.74%	292,538
Jul 30, 2026	59.47	59.47	58.06	58.28	57.61	-1.75%	243,094
Jul 29, 2026	60.00	60.40	58.94	59.32	58.64	-1.22%	343,326
Jul 28, 2026	58.93	60.18	58.50	60.05	59.36	2.81%	430,760
Jul 27, 2026	57.49	58.64	57.33	58.41	57.74	1.46%	281,149
Jul 24, 2026	56.29	57.84	55.61	57.57	56.91	2.84%	246,519
Jul 23, 2026	56.35	56.78	55.11	55.98	55.34	-1.63%	284,082
Jul 22, 2026	55.25	56.94	54.20	56.91	56.26	2.49%	276,797
Jul 21, 2026	55.99	56.51	54.50	55.53	54.89	-0.04%	331,578
Jul 20, 2026	55.37	55.93	54.58	55.55	54.91	0.51%	437,777
Jul 17, 2026	53.90	55.46	53.56	55.27	54.64	1.94%	325,100
Jul 16, 2026	53.28	54.81	53.24	54.22	53.60	2.15%	258,112
Jul 15, 2026	52.29	53.44	52.29	53.08	52.47	1.28%	219,618