CBL & Associates Properti... (CBL)
NYSE: CBL
· Real-Time Price · USD
29.90
-0.23 (-0.76%)
At close: Oct 03, 2025, 3:59 PM
30.22
1.07%
After-hours: Oct 03, 2025, 07:20 PM EDT
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.20 | 30.50 | 29.92 | 29.93 | 29.93 | -0.66% | 90,586 |
| Oct 2, 2025 | 30.60 | 30.63 | 29.80 | 30.13 | 30.13 | -1.76% | 144,100 |
| Oct 1, 2025 | 30.50 | 30.70 | 30.29 | 30.67 | 30.67 | 0.29% | 80,505 |
| Sep 30, 2025 | 29.80 | 30.63 | 29.80 | 30.58 | 30.58 | 2.38% | 166,129 |
| Sep 29, 2025 | 30.26 | 30.32 | 29.79 | 29.87 | 29.87 | -1.39% | 132,806 |
| Sep 26, 2025 | 29.80 | 30.50 | 29.80 | 30.29 | 30.29 | 1.10% | 90,446 |
| Sep 25, 2025 | 29.90 | 29.97 | 29.61 | 29.96 | 29.96 | -0.07% | 95,127 |
| Sep 24, 2025 | 30.11 | 30.32 | 29.92 | 29.98 | 29.98 | -0.73% | 113,741 |
| Sep 23, 2025 | 30.08 | 30.53 | 30.02 | 30.20 | 30.20 | 0.50% | 95,249 |
| Sep 22, 2025 | 30.35 | 30.43 | 29.92 | 30.05 | 30.05 | -0.99% | 156,834 |
| Sep 19, 2025 | 31.67 | 31.67 | 30.35 | 30.35 | 30.35 | -3.96% | 245,134 |
| Sep 18, 2025 | 31.15 | 31.68 | 31.15 | 31.60 | 31.60 | 1.58% | 84,600 |
| Sep 17, 2025 | 31.17 | 31.94 | 31.00 | 31.11 | 31.11 | -0.19% | 114,500 |
| Sep 16, 2025 | 31.48 | 31.60 | 31.08 | 31.17 | 31.17 | -1.36% | 83,800 |
| Sep 15, 2025 | 31.69 | 31.84 | 31.49 | 31.60 | 31.60 | -1.53% | 93,519 |
| Sep 12, 2025 | 32.46 | 32.46 | 32.07 | 32.09 | 31.64 | -1.26% | 122,644 |
| Sep 11, 2025 | 31.90 | 32.69 | 31.81 | 32.50 | 32.04 | 2.39% | 124,700 |
| Sep 10, 2025 | 31.90 | 32.10 | 31.73 | 31.74 | 31.29 | -0.84% | 67,900 |
| Sep 9, 2025 | 32.42 | 32.45 | 31.94 | 32.01 | 31.56 | -1.05% | 80,007 |
| Sep 8, 2025 | 32.10 | 32.44 | 32.00 | 32.35 | 31.90 | 1.09% | 134,519 |
Page 1 of 50