CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	50.52	51.26	50.30	50.52	50.52	0.22%	163,243
Oct 30, 2026	51.16	51.16	49.97	50.41	50.41	-0.69%	156,353
Oct 29, 2026	50.18	50.76	49.88	50.76	50.76	2.28%	194,095
Oct 28, 2026	49.69	49.69	49.00	49.63	49.63	0.22%	234,324
Oct 27, 2026	49.73	49.73	49.27	49.52	49.52	-0.40%	152,923
Oct 26, 2026	50.18	50.59	49.56	49.72	49.72	-0.38%	121,611
Oct 23, 2026	49.95	50.00	49.32	49.91	49.91	0.16%	120,543
Oct 22, 2026	48.80	49.90	48.54	49.83	49.83	2.11%	155,401
Oct 21, 2026	49.37	49.37	48.63	48.80	48.80	-1.19%	181,414
Oct 20, 2026	48.26	49.69	47.74	49.39	49.39	2.62%	233,829
Oct 19, 2026	49.16	49.39	47.96	48.13	48.13	-2.71%	145,384
Oct 16, 2026	49.21	49.87	49.04	49.47	49.47	1.29%	231,371
Oct 15, 2026	48.44	49.11	47.91	48.84	48.84	2.07%	468,616
Oct 14, 2026	47.60	47.89	47.08	47.85	47.85	-0.44%	323,201
Oct 13, 2026	49.12	49.15	47.89	48.06	48.06	-1.27%	206,118
Oct 12, 2026	48.63	48.81	48.01	48.68	48.68	0.35%	316,337
Oct 9, 2026	49.26	49.85	48.49	48.51	48.51	-1.48%	307,760
Oct 8, 2026	48.57	49.82	48.09	49.24	49.24	1.44%	403,357
Oct 7, 2026	49.60	50.63	47.04	48.54	48.54	-2.92%	802,344
Oct 6, 2026	54.11	54.11	49.45	50.00	50.00	-7.77%	782,173
Oct 5, 2026	54.57	54.99	53.73	54.21	54.21	-0.90%	131,440
Oct 2, 2026	54.61	55.20	54.38	54.70	54.70	0.61%	159,432
Oct 1, 2026	53.31	54.50	52.89	54.37	54.37	1.89%	251,581
Sep 30, 2026	53.45	53.74	52.54	53.36	53.36	-	386,761
Sep 29, 2026	51.99	53.41	51.56	53.36	53.36	1.97%	264,431
Sep 28, 2026	51.83	52.47	51.56	52.33	52.33	0.81%	135,123
Sep 25, 2026	52.43	52.45	50.92	51.91	51.91	-0.76%	216,082
Sep 24, 2026	52.62	53.24	51.64	52.31	52.31	-1.41%	354,678
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