CBL & Associates Properti... (CBL)
NYSE: CBL
· Real-Time Price · USD
30.02
-0.04 (-0.13%)
At close: Aug 15, 2025, 12:02 PM
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.00 | 30.15 | 29.66 | 30.06 | 30.06 | -0.76% | 113,885 |
| Aug 13, 2025 | 29.71 | 30.33 | 29.71 | 30.29 | 30.29 | 2.09% | 160,400 |
| Aug 12, 2025 | 28.88 | 29.89 | 28.80 | 29.67 | 29.67 | 3.42% | 203,641 |
| Aug 11, 2025 | 28.27 | 28.70 | 28.27 | 28.69 | 28.69 | 1.63% | 131,600 |
| Aug 8, 2025 | 28.38 | 28.38 | 28.02 | 28.23 | 28.23 | 0.39% | 101,614 |
| Aug 7, 2025 | 28.06 | 28.42 | 27.99 | 28.12 | 28.12 | 0.57% | 161,531 |
| Aug 6, 2025 | 28.00 | 28.01 | 27.59 | 27.96 | 27.96 | 0.04% | 114,600 |
| Aug 5, 2025 | 26.90 | 28.13 | 26.90 | 27.95 | 27.95 | 4.37% | 254,602 |
| Aug 4, 2025 | 26.65 | 26.95 | 26.54 | 26.78 | 26.78 | 0.83% | 138,713 |
| Aug 1, 2025 | 26.99 | 27.00 | 26.40 | 26.56 | 26.56 | -1.85% | 211,628 |
| Jul 31, 2025 | 27.30 | 27.50 | 26.91 | 27.06 | 27.06 | -1.02% | 168,000 |
| Jul 30, 2025 | 27.49 | 27.91 | 27.23 | 27.34 | 27.34 | 0.07% | 136,200 |
| Jul 29, 2025 | 27.10 | 27.48 | 27.01 | 27.32 | 27.32 | 1.19% | 89,219 |
| Jul 28, 2025 | 27.38 | 27.42 | 27.00 | 27.00 | 27.00 | -1.32% | 83,001 |
| Jul 25, 2025 | 27.50 | 27.53 | 27.20 | 27.36 | 27.36 | -0.11% | 98,732 |
| Jul 24, 2025 | 27.50 | 27.67 | 27.33 | 27.39 | 27.39 | -0.83% | 103,531 |
| Jul 23, 2025 | 27.55 | 27.86 | 27.42 | 27.62 | 27.62 | 0.73% | 167,900 |
| Jul 22, 2025 | 26.90 | 27.52 | 26.90 | 27.42 | 27.42 | 2.31% | 134,600 |
| Jul 21, 2025 | 26.55 | 26.96 | 26.55 | 26.80 | 26.80 | 1.32% | 70,243 |
| Jul 18, 2025 | 26.98 | 27.13 | 26.45 | 26.45 | 26.45 | -1.45% | 105,037 |