CBL & Associates Properti...
28.88
-0.10 (-0.35%)
At close: Jan 14, 2025, 3:59 PM
28.88
0.00%
After-hours Jan 14, 2025, 07:00 PM EST

CBL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 28.97 28.98 28.41 28.88 -0.10 -0.35% 211,742
Jan 13, 2025 28.91 29.18 28.90 28.98 -0.01 -0.03% 152,009
Jan 10, 2025 29.25 29.30 28.35 28.99 -0.49 -1.66% 180,300
Jan 8, 2025 29.78 29.90 29.13 29.48 -0.39 -1.31% 179,941
Jan 7, 2025 30.23 30.40 29.66 29.87 -0.36 -1.19% 125,700
Jan 6, 2025 30.60 30.60 29.97 30.23 -0.47 -1.53% 153,831
Jan 3, 2025 29.89 30.77 29.80 30.70 0.84 2.81% 148,200
Jan 2, 2025 29.51 30.07 29.42 29.86 0.45 1.53% 157,712
Dec 31, 2024 29.93 30.05 29.13 29.41 -0.33 -1.11% 301,500
Dec 30, 2024 29.50 29.95 29.35 29.74 -0.01 -0.03% 236,200
Dec 27, 2024 30.19 30.47 29.64 29.75 -0.49 -1.62% 158,900
Dec 26, 2024 29.11 30.28 29.11 30.24 0.89 3.03% 215,500
Dec 24, 2024 29.61 29.80 29.33 29.35 0.00 0.00% 74,900
Dec 23, 2024 29.57 29.57 28.94 29.35 -0.22 -0.74% 322,116
Dec 20, 2024 29.52 30.62 29.36 29.57 -0.18 -0.61% 616,122
Dec 19, 2024 29.71 29.99 29.27 29.75 0.24 0.81% 127,728
Dec 18, 2024 30.80 31.40 29.24 29.51 -1.22 -3.97% 374,800
Dec 17, 2024 31.20 31.30 30.65 30.73 -0.56 -1.79% 124,600
Dec 16, 2024 31.30 31.51 31.05 31.29 -0.15 -0.48% 156,700
Dec 13, 2024 30.91 31.44 30.80 31.44 0.44 1.42% 137,805
Dec 12, 2024 30.93 31.29 30.80 31.00 0.20 0.65% 210,911
Dec 11, 2024 30.61 31.00 30.53 30.80 0.19 0.62% 127,000
Dec 10, 2024 31.07 31.20 30.54 30.61 -0.64 -2.05% 94,722
Dec 9, 2024 31.37 31.62 30.88 31.25 -0.22 -0.70% 162,609
Dec 6, 2024 31.79 31.79 30.71 31.47 -0.26 -0.82% 188,981
Dec 5, 2024 31.82 32.20 31.55 31.73 -0.02 -0.06% 132,400
Dec 4, 2024 31.67 31.88 31.30 31.75 0.14 0.44% 111,210
Dec 3, 2024 31.52 32.10 31.50 31.61 0.14 0.44% 148,821
Dec 2, 2024 31.01 31.58 30.43 31.47 0.57 1.84% 232,303
Nov 29, 2024 31.41 31.69 30.84 30.90 -0.35 -1.12% 96,504
Nov 27, 2024 31.18 31.58 30.83 31.25 0.35 1.13% 163,287
Nov 26, 2024 30.50 31.71 30.41 30.90 0.33 1.08% 231,800
Nov 25, 2024 29.62 30.65 29.21 30.57 0.79 2.65% 259,421
Nov 22, 2024 29.69 29.90 29.24 29.78 0.28 0.95% 196,000
Nov 21, 2024 29.09 30.13 29.09 29.50 0.73 2.54% 380,552
Nov 20, 2024 28.07 28.95 28.03 28.77 0.54 1.91% 173,421
Nov 19, 2024 27.26 28.25 26.92 28.23 0.72 2.62% 80,113
Nov 18, 2024 27.13 27.54 26.91 27.51 0.25 0.92% 90,900
Nov 15, 2024 27.44 27.56 27.02 27.26 -0.03 -0.11% 112,900
Nov 14, 2024 27.31 27.44 27.11 27.29 -0.01 -0.04% 67,824
Nov 13, 2024 27.80 27.80 27.29 27.30 -0.28 -1.02% 102,742
Nov 12, 2024 27.82 28.04 27.41 27.58 -0.18 -0.65% 85,500
Nov 11, 2024 27.63 28.06 27.54 27.76 0.16 0.58% 129,100
Nov 8, 2024 27.62 28.50 27.58 27.60 0.01 0.04% 92,100
Nov 7, 2024 27.73 28.00 27.44 27.59 -0.13 -0.47% 127,743
Nov 6, 2024 28.00 28.36 27.38 27.72 0.37 1.35% 187,549
Nov 5, 2024 26.65 27.36 26.65 27.35 0.65 2.43% 86,200
Nov 4, 2024 26.31 26.74 26.31 26.70 0.43 1.64% 75,120
Nov 1, 2024 26.66 26.67 25.92 26.27 -0.18 -0.68% 116,801
Oct 31, 2024 26.68 26.76 26.41 26.45 -0.34 -1.27% 79,949

Create Price Alert on CBL

Your price alert will notify you when the stock price is above 28.88.

Add to Watchlist