CBL & Associates Properties, Inc. CBL
NYSE · United States · Finance
$54.37+1.01 (+1.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.34 | +1.84% | $53.31 | $54.50 | $52.94 | 104.72K |
| 2026-09-30 | $53.36 | 0.00% | $53.45 | $53.74 | $52.53 | 392.90K |
| 2026-09-29 | $53.36 | +1.97% | $51.99 | $53.41 | $51.56 | 274.20K |
| 2026-09-28 | $52.33 | +0.81% | $51.83 | $52.47 | $51.56 | 135.10K |
| 2026-09-25 | $51.91 | -0.76% | $52.43 | $52.45 | $50.92 | 216.10K |
| 2026-09-24 | $52.31 | -1.41% | $52.62 | $53.24 | $51.64 | 355.10K |
| 2026-09-23 | $53.06 | -1.69% | $53.55 | $53.71 | $52.50 | 177.40K |
| 2026-09-22 | $53.97 | +0.86% | $53.98 | $54.56 | $53.35 | 206.40K |
| 2026-09-21 | $53.51 | -1.53% | $54.40 | $54.51 | $53.39 | 350.00K |
| 2026-09-18 | $54.34 | +0.87% | $53.66 | $54.34 | $53.46 | 710.80K |
| 2026-09-17 | $53.87 | +1.53% | $53.41 | $54.27 | $53.22 | 241.60K |
| 2026-09-16 | $53.06 | -0.38% | $53.18 | $53.75 | $52.27 | 311.30K |
| 2026-09-15 | $53.26 | -2.15% | $53.54 | $53.67 | $52.21 | 239.50K |
| 2026-09-14 | $54.43 | -0.55% | $54.95 | $55.22 | $54.24 | 132.40K |
| 2026-09-11 | $54.73 | +0.24% | $55.16 | $55.85 | $54.20 | 189.80K |
| 2026-09-10 | $54.60 | -1.19% | $55.00 | $55.64 | $54.42 | 409.30K |
| 2026-09-09 | $55.26 | -0.36% | $55.40 | $55.78 | $54.88 | 161.70K |
| 2026-09-08 | $55.46 | +0.87% | $54.50 | $55.97 | $54.47 | 262.60K |
| 2026-09-04 | $54.98 | +0.11% | $54.70 | $55.82 | $54.56 | 117.70K |
| 2026-09-03 | $54.92 | +0.79% | $54.94 | $55.60 | $54.08 | 212.60K |
| 2026-09-02 | $54.49 | +1.28% | $54.26 | $54.72 | $53.83 | 318.70K |
| 2026-09-01 | $53.80 | -1.63% | $54.83 | $55.29 | $53.43 | 336.30K |
| 2026-08-31 | $54.69 | -0.64% | $54.76 | $54.76 | $53.33 | 344.80K |
| 2026-08-28 | $55.04 | +0.18% | $55.31 | $56.03 | $54.89 | 135.00K |
| 2026-08-27 | $54.94 | -0.29% | $54.97 | $55.24 | $54.00 | 175.00K |
| 2026-08-26 | $55.10 | -1.25% | $56.01 | $56.36 | $55.00 | 151.20K |
| 2026-08-25 | $55.80 | +0.16% | $56.17 | $56.31 | $55.34 | 113.70K |
| 2026-08-24 | $55.71 | +0.67% | $55.18 | $56.15 | $55.09 | 227.80K |
| 2026-08-21 | $55.34 | -3.20% | $57.01 | $57.31 | $55.24 | 168.20K |
| 2026-08-20 | $57.17 | +0.30% | $57.00 | $57.64 | $56.53 | 162.90K |
| 2026-08-19 | $57.00 | +0.60% | $57.17 | $57.67 | $55.62 | 181.00K |
| 2026-08-18 | $56.66 | -0.49% | $57.38 | $57.96 | $56.29 | 243.30K |
| 2026-08-17 | $56.94 | -2.01% | $57.83 | $58.34 | $56.25 | 227.00K |
| 2026-08-14 | $58.11 | +0.94% | $57.78 | $59.05 | $57.04 | 180.50K |
| 2026-08-13 | $57.57 | +0.82% | $57.65 | $57.85 | $56.72 | 162.60K |
| 2026-08-12 | $57.10 | +0.33% | $56.87 | $57.66 | $56.50 | 167.30K |
| 2026-08-11 | $56.91 | +2.17% | $55.71 | $56.93 | $55.34 | 240.30K |
| 2026-08-10 | $55.70 | -1.50% | $56.01 | $56.30 | $54.74 | 209.70K |
| 2026-08-07 | $56.55 | +4.12% | $55.12 | $57.46 | $54.97 | 243.70K |
| 2026-08-06 | $54.31 | -4.16% | $57.08 | $57.08 | $53.95 | 271.30K |
| 2026-08-05 | $56.67 | +0.19% | $56.50 | $57.37 | $55.46 | 242.10K |
| 2026-08-04 | $56.56 | -3.25% | $58.07 | $58.31 | $56.46 | 286.30K |
| 2026-08-03 | $58.46 | -0.43% | $59.16 | $59.33 | $58.15 | 341.00K |
| 2026-07-31 | $58.71 | +0.74% | $58.64 | $58.91 | $57.12 | 292.50K |
| 2026-07-30 | $58.28 | -1.75% | $59.47 | $59.47 | $58.06 | 243.00K |
| 2026-07-29 | $59.32 | -1.22% | $60.00 | $60.40 | $58.94 | 343.30K |
| 2026-07-28 | $60.05 | +2.81% | $58.93 | $60.18 | $58.50 | 430.80K |
| 2026-07-27 | $58.41 | +1.46% | $57.49 | $58.63 | $57.33 | 281.10K |
| 2026-07-24 | $57.57 | +2.84% | $56.29 | $57.83 | $55.61 | 246.50K |
| 2026-07-23 | $55.98 | -1.63% | $56.35 | $56.78 | $55.11 | 284.10K |
| 2026-07-22 | $56.91 | +2.49% | $55.25 | $56.94 | $54.20 | 276.60K |
| 2026-07-21 | $55.53 | -0.04% | $55.99 | $56.51 | $54.50 | 331.60K |
| 2026-07-20 | $55.55 | +0.51% | $55.37 | $55.93 | $54.58 | 437.80K |
| 2026-07-17 | $55.27 | +1.94% | $53.90 | $55.46 | $53.56 | 325.10K |
| 2026-07-16 | $54.22 | +2.15% | $53.28 | $54.81 | $53.24 | 258.10K |
| 2026-07-15 | $53.08 | +1.28% | $52.29 | $53.44 | $52.29 | 219.60K |
| 2026-07-14 | $52.41 | +1.37% | $52.18 | $53.59 | $51.73 | 226.20K |
| 2026-07-13 | $51.70 | -1.28% | $52.63 | $53.68 | $51.41 | 178.60K |
| 2026-07-10 | $52.37 | +0.34% | $52.17 | $52.62 | $51.62 | 173.70K |
| 2026-07-09 | $52.19 | +0.60% | $52.14 | $53.33 | $51.75 | 309.80K |
| 2026-07-08 | $51.88 | -3.08% | $53.48 | $54.02 | $51.49 | 301.90K |
| 2026-07-07 | $53.53 | +1.19% | $53.09 | $54.44 | $52.85 | 390.40K |
| 2026-07-06 | $52.90 | +0.51% | $52.21 | $53.96 | $52.08 | 349.70K |
| 2026-07-02 | $52.63 | -4.79% | $55.13 | $55.78 | $52.09 | 470.80K |
| 2026-07-01 | $55.28 | +4.13% | $53.38 | $55.41 | $53.16 | 520.40K |
| 2026-06-30 | $53.09 | -0.34% | $53.00 | $53.53 | $52.41 | 384.60K |
| 2026-06-29 | $53.27 | -0.30% | $53.20 | $53.64 | $52.73 | 303.10K |
| 2026-06-26 | $53.43 | +1.15% | $53.20 | $53.48 | $52.07 | 895.00K |
| 2026-06-25 | $52.82 | +3.59% | $51.21 | $53.08 | $51.17 | 451.50K |
| 2026-06-24 | $50.99 | +1.80% | $50.39 | $51.23 | $49.94 | 315.80K |
| 2026-06-23 | $50.09 | +0.99% | $49.60 | $50.50 | $49.45 | 323.90K |
| 2026-06-22 | $49.60 | +4.64% | $47.46 | $49.67 | $47.33 | 526.70K |
| 2026-06-18 | $47.40 | +0.34% | $47.72 | $48.14 | $47.16 | 395.40K |
| 2026-06-17 | $47.24 | -1.87% | $47.84 | $48.15 | $46.49 | 350.00K |
| 2026-06-16 | $48.14 | +0.69% | $48.00 | $48.29 | $47.16 | 230.90K |
| 2026-06-15 | $47.81 | -3.80% | $49.55 | $49.98 | $47.57 | 267.50K |
| 2026-06-12 | $49.70 | -0.10% | $49.43 | $49.75 | $49.10 | 206.40K |
| 2026-06-11 | $49.75 | -0.64% | $50.43 | $50.97 | $49.41 | 252.10K |
| 2026-06-10 | $50.07 | +0.62% | $50.23 | $50.83 | $50.03 | 228.50K |
| 2026-06-09 | $49.76 | +3.65% | $48.48 | $49.85 | $48.48 | 290.60K |
| 2026-06-08 | $48.01 | -0.87% | $48.51 | $48.85 | $47.74 | 143.90K |
| 2026-06-05 | $48.43 | +1.89% | $47.39 | $48.81 | $47.15 | 177.40K |
| 2026-06-04 | $47.53 | +0.11% | $47.69 | $48.26 | $46.80 | 305.10K |
| 2026-06-03 | $47.48 | -2.08% | $48.02 | $48.77 | $47.06 | 214.40K |
| 2026-06-02 | $48.49 | +0.27% | $48.14 | $48.80 | $48.00 | 205.90K |
| 2026-06-01 | $48.36 | +0.56% | $48.00 | $49.02 | $47.32 | 241.00K |
| 2026-05-29 | $48.09 | -0.43% | $48.36 | $48.90 | $47.31 | 234.90K |
| 2026-05-28 | $48.30 | +1.02% | $47.84 | $49.18 | $47.24 | 209.80K |
| 2026-05-27 | $47.81 | +1.31% | $47.41 | $47.81 | $46.60 | 617.50K |
| 2026-05-26 | $47.19 | -0.08% | $47.25 | $47.85 | $46.75 | 323.40K |