CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	58.93	59.69	58.50	59.31	-	1.54%	86,606
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
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