CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.39	48.81	47.15	48.43	48.43	1.89%	165,999
Jun 4, 2026	47.69	48.26	46.80	47.53	47.53	0.11%	305,017
Jun 3, 2026	48.02	48.77	47.06	47.48	47.48	-2.08%	214,359
Jun 2, 2026	48.14	48.80	48.00	48.49	48.49	0.27%	205,538
Jun 1, 2026	48.00	49.02	47.32	48.36	48.36	0.56%	240,982
May 29, 2026	48.36	48.90	47.31	48.09	48.09	-0.43%	234,782
May 28, 2026	47.84	49.18	47.24	48.30	48.30	1.02%	208,198
May 27, 2026	47.41	47.81	46.60	47.81	47.81	1.31%	616,415
May 26, 2026	47.25	47.85	46.75	47.19	47.19	-0.08%	315,297
May 22, 2026	48.00	48.15	46.98	47.23	47.23	-1.54%	232,494
May 21, 2026	47.44	48.25	47.15	47.97	47.97	0.52%	271,183
May 20, 2026	46.43	47.75	46.02	47.72	47.72	3.42%	241,801
May 19, 2026	45.84	46.92	45.29	46.14	46.14	-0.04%	97,601
May 18, 2026	46.76	47.00	45.85	46.16	46.16	-0.94%	141,998
May 15, 2026	46.29	46.73	45.36	46.60	46.60	0.76%	198,958
May 14, 2026	45.94	46.29	45.30	46.25	46.25	1.00%	209,239
May 13, 2026	46.47	46.60	45.01	45.79	45.79	-1.67%	234,172
May 12, 2026	46.62	46.85	45.40	46.57	46.57	0.32%	252,439
May 11, 2026	47.61	48.64	46.38	46.42	46.42	-1.96%	195,273
May 8, 2026	44.82	47.99	44.78	47.35	47.35	7.74%	338,804
May 7, 2026	44.04	44.99	43.26	43.95	43.95	-0.43%	148,898
May 6, 2026	44.21	44.77	43.87	44.14	44.14	0.82%	148,448
May 5, 2026	43.59	44.25	43.12	43.78	43.78	1.09%	276,960
May 4, 2026	43.32	43.46	42.51	43.31	43.31	-0.44%	203,959
May 1, 2026	45.01	45.01	43.27	43.50	43.50	-3.38%	257,897
Apr 30, 2026	44.97	45.86	44.83	45.02	45.02	0.11%	365,658
Apr 29, 2026	44.87	45.23	44.60	44.97	44.97	-0.31%	370,062
Apr 28, 2026	45.59	45.67	44.78	45.11	45.11	-0.07%	223,705
Apr 27, 2026	44.31	45.37	43.82	45.14	45.14	1.78%	119,469
Apr 24, 2026	44.81	45.15	44.19	44.35	44.35	-1.51%	112,069
Apr 23, 2026	44.94	45.45	44.67	45.03	45.03	0.74%	139,594
Apr 22, 2026	43.97	44.85	43.76	44.70	44.70	1.78%	221,707
Apr 21, 2026	43.99	44.41	43.75	43.92	43.92	-0.18%	146,997
Apr 20, 2026	43.75	44.26	43.75	44.00	44.00	0.32%	103,921
Apr 17, 2026	43.25	44.23	43.25	43.86	43.86	2.00%	106,878
Apr 16, 2026	42.08	43.02	42.08	43.00	43.00	1.61%	106,208
Apr 15, 2026	42.19	42.37	41.84	42.32	42.32	-0.14%	139,493
Apr 14, 2026	41.71	42.64	41.38	42.38	42.38	1.19%	147,066
Apr 13, 2026	42.60	42.60	41.31	41.88	41.88	-1.87%	174,671
Apr 10, 2026	42.44	43.21	42.02	42.68	42.68	0.41%	169,561
Apr 9, 2026	41.43	42.98	41.43	42.68	42.51	2.45%	288,519
Apr 8, 2026	41.50	42.15	41.40	41.66	41.49	1.63%	454,460
Apr 7, 2026	40.98	41.49	40.10	40.99	40.82	-0.05%	184,714
Apr 6, 2026	40.60	41.40	40.40	41.01	40.84	1.51%	196,974
Apr 2, 2026	39.37	40.58	39.15	40.40	40.23	2.59%	162,432
Apr 1, 2026	38.60	39.62	38.36	39.38	39.22	2.47%	190,505
Mar 31, 2026	39.00	39.30	37.77	38.43	38.27	-0.41%	243,651
Mar 30, 2026	38.00	38.60	37.60	38.59	38.43	2.93%	114,189
Mar 27, 2026	37.60	37.86	37.40	37.49	37.34	-0.87%	103,574
Mar 26, 2026	37.39	37.98	37.30	37.82	37.66	1.10%	101,043