CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	55.13	55.78	52.09	52.63	52.63	-4.79%	470,736
Jul 1, 2026	53.38	55.41	53.16	55.28	55.28	4.13%	520,409
Jun 30, 2026	53.00	53.53	52.41	53.09	53.09	-0.34%	384,635
Jun 29, 2026	53.20	53.64	52.73	53.27	53.27	-0.30%	302,743
Jun 26, 2026	53.20	53.48	52.07	53.43	53.43	1.15%	818,184
Jun 25, 2026	51.21	53.09	51.18	52.82	52.82	3.59%	450,933
Jun 24, 2026	50.39	51.23	49.94	50.99	50.99	1.80%	309,349
Jun 23, 2026	49.60	50.50	49.45	50.09	50.09	0.99%	312,701
Jun 22, 2026	47.46	49.67	47.34	49.60	49.60	4.64%	526,618
Jun 18, 2026	47.72	48.14	47.16	47.40	47.40	0.34%	385,688
Jun 17, 2026	47.84	48.15	46.49	47.24	47.24	-1.87%	349,954
Jun 16, 2026	48.00	48.30	47.16	48.14	48.14	0.69%	228,486
Jun 15, 2026	49.55	49.98	47.57	47.81	47.81	-3.80%	263,326
Jun 12, 2026	49.43	49.75	49.11	49.70	49.70	1.17%	192,060
Jun 11, 2026	50.43	50.98	49.41	49.75	49.13	-0.64%	252,072
Jun 10, 2026	50.23	50.83	50.04	50.07	49.44	0.62%	228,521
Jun 9, 2026	48.48	49.85	48.48	49.76	49.13	3.65%	290,587
Jun 8, 2026	48.51	48.85	47.74	48.01	47.41	-0.87%	143,948
Jun 5, 2026	47.39	48.81	47.15	48.43	47.82	1.89%	177,358
Jun 4, 2026	47.69	48.26	46.80	47.53	46.93	0.11%	305,120
Jun 3, 2026	48.02	48.77	47.06	47.48	46.88	-2.08%	214,395
Jun 2, 2026	48.14	48.80	48.00	48.49	47.88	0.27%	205,890
Jun 1, 2026	48.00	49.02	47.32	48.36	47.75	0.56%	240,983
May 29, 2026	48.36	48.90	47.31	48.09	47.49	-0.43%	234,871
May 28, 2026	47.84	49.18	47.24	48.30	47.69	1.02%	209,753
May 27, 2026	47.41	47.81	46.60	47.81	47.21	1.31%	617,482
May 26, 2026	47.25	47.85	46.75	47.19	46.60	-0.08%	323,594
May 22, 2026	48.00	48.15	46.98	47.23	46.64	-1.54%	232,497
May 21, 2026	47.44	48.25	47.15	47.97	47.37	0.52%	272,382
May 20, 2026	46.43	47.75	46.02	47.72	47.12	3.42%	246,556
May 19, 2026	45.84	46.92	45.29	46.14	45.56	-0.04%	97,729
May 18, 2026	46.76	47.00	45.85	46.16	45.58	-0.94%	144,943
May 15, 2026	46.29	46.73	45.36	46.60	46.01	0.76%	198,958
May 14, 2026	45.94	46.29	45.30	46.25	45.67	1.00%	209,239
May 13, 2026	46.47	46.60	45.01	45.79	45.21	-1.67%	234,172
May 12, 2026	46.62	46.85	45.40	46.57	45.98	0.32%	252,439
May 11, 2026	47.61	48.64	46.38	46.42	45.84	-1.96%	195,273
May 8, 2026	44.82	47.99	44.78	47.35	46.76	7.74%	338,804
May 7, 2026	44.04	44.99	43.26	43.95	43.40	-0.43%	148,898
May 6, 2026	44.21	44.77	43.87	44.14	43.59	0.82%	148,448
May 5, 2026	43.59	44.25	43.12	43.78	43.23	1.09%	276,960
May 4, 2026	43.32	43.46	42.51	43.31	42.77	-0.44%	203,959
May 1, 2026	45.01	45.01	43.27	43.50	42.95	-3.38%	257,897
Apr 30, 2026	44.97	45.86	44.83	45.02	44.45	0.11%	365,658
Apr 29, 2026	44.87	45.23	44.60	44.97	44.41	-0.31%	370,062
Apr 28, 2026	45.59	45.67	44.78	45.11	44.54	-0.07%	223,705
Apr 27, 2026	44.31	45.37	43.82	45.14	44.57	1.78%	119,469
Apr 24, 2026	44.81	45.15	44.19	44.35	43.79	-1.51%	112,069
Apr 23, 2026	44.94	45.45	44.67	45.03	44.46	0.74%	139,594
Apr 22, 2026	43.97	44.85	43.76	44.70	44.14	1.78%	221,707