CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	54.94	55.60	54.08	54.92	54.92	0.79%	212,641
Sep 2, 2026	54.26	54.72	53.83	54.49	54.49	1.28%	318,650
Sep 1, 2026	54.83	55.30	53.43	53.80	53.80	-1.63%	336,264
Aug 31, 2026	54.76	54.76	53.33	54.69	54.69	-0.64%	342,389
Aug 28, 2026	55.31	56.03	54.89	55.04	55.04	0.18%	134,950
Aug 27, 2026	54.97	55.24	54.00	54.94	54.94	-0.29%	171,796
Aug 26, 2026	56.01	56.36	55.00	55.10	55.10	-1.25%	151,214
Aug 25, 2026	56.17	56.31	55.34	55.80	55.80	0.16%	113,703
Aug 24, 2026	55.18	56.15	55.09	55.71	55.71	0.67%	227,849
Aug 21, 2026	57.01	57.31	55.24	55.34	55.34	-3.20%	168,175
Aug 20, 2026	57.00	57.64	56.53	57.17	57.17	0.30%	134,722
Aug 19, 2026	57.17	57.67	55.62	57.00	57.00	0.60%	122,481
Aug 18, 2026	57.38	57.96	56.29	56.66	56.66	-0.49%	243,322
Aug 17, 2026	57.83	58.34	56.25	56.94	56.94	-2.01%	227,013
Aug 14, 2026	57.78	59.05	57.04	58.11	58.11	0.94%	180,472
Aug 13, 2026	57.65	57.85	56.72	57.57	57.57	0.82%	162,569
Aug 12, 2026	56.87	57.66	56.50	57.10	57.10	0.33%	167,331
Aug 11, 2026	55.71	56.93	55.34	56.91	56.91	2.17%	240,316
Aug 10, 2026	56.01	56.30	54.74	55.70	55.70	-1.50%	209,690
Aug 7, 2026	55.12	57.46	54.98	56.55	56.55	4.12%	243,733
Aug 6, 2026	57.08	57.08	53.95	54.31	54.31	-4.16%	271,176
Aug 5, 2026	56.50	57.37	55.46	56.67	56.67	0.19%	242,140
Aug 4, 2026	58.07	58.31	56.46	56.56	56.56	-3.25%	286,244
Aug 3, 2026	59.16	59.33	58.16	58.46	58.46	-0.43%	341,040
Jul 31, 2026	58.64	58.91	57.12	58.71	58.71	0.74%	291,650
Jul 30, 2026	59.47	59.47	58.06	58.28	58.28	-1.75%	242,937
Jul 29, 2026	60.00	60.40	58.94	59.32	59.32	-1.22%	343,183
Jul 28, 2026	58.93	60.18	58.50	60.05	60.05	2.81%	430,730
Jul 27, 2026	57.49	58.64	57.33	58.41	58.41	1.46%	281,127
Jul 24, 2026	56.29	57.84	55.61	57.57	57.57	2.84%	246,504
Jul 23, 2026	56.35	56.78	55.11	55.98	55.98	-1.63%	284,076
Jul 22, 2026	55.25	56.94	54.20	56.91	56.91	2.49%	276,521
Jul 21, 2026	55.99	56.51	54.50	55.53	55.53	-0.04%	331,574
Jul 20, 2026	55.37	55.93	54.58	55.55	55.55	0.51%	437,773
Jul 17, 2026	53.90	55.46	53.56	55.27	55.27	1.94%	324,919
Jul 16, 2026	53.28	54.81	53.24	54.22	54.22	2.15%	258,099
Jul 15, 2026	52.29	53.44	52.29	53.08	53.08	1.28%	214,652
Jul 14, 2026	52.18	53.59	51.73	52.41	52.41	1.37%	224,512
Jul 13, 2026	52.63	53.68	51.41	51.70	51.70	-1.28%	178,559
Jul 10, 2026	52.17	52.62	51.62	52.37	52.37	0.34%	173,661
Jul 9, 2026	52.14	53.33	51.75	52.19	52.19	0.60%	264,410
Jul 8, 2026	53.48	54.02	51.49	51.88	51.88	-3.08%	295,211
Jul 7, 2026	53.09	54.44	52.85	53.53	53.53	1.19%	375,303
Jul 6, 2026	52.21	53.96	52.09	52.90	52.90	0.51%	349,702
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