CBL & Associates Properti... (CBL)
31.25
0.07 (0.22%)
At close: Mar 03, 2025, 3:59 PM
31.27
0.06%
After-hours: Mar 03, 2025, 04:10 PM EST
CBL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 31.26 | 31.62 | 31.13 | 31.27 | 0.09 | 0.29% | 137,427 |
| Feb 28, 2025 | 30.81 | 31.23 | 30.65 | 31.18 | 0.40 | 1.30% | 231,900 |
| Feb 27, 2025 | 31.39 | 31.67 | 30.77 | 30.78 | -0.67 | -2.13% | 180,200 |
| Feb 26, 2025 | 31.50 | 31.68 | 31.31 | 31.45 | -0.18 | -0.57% | 172,700 |
| Feb 25, 2025 | 31.53 | 31.80 | 31.39 | 31.63 | 0.26 | 0.83% | 157,037 |
| Feb 24, 2025 | 31.45 | 31.47 | 30.92 | 31.37 | 0.06 | 0.19% | 131,018 |
| Feb 21, 2025 | 32.18 | 32.18 | 31.20 | 31.31 | -0.61 | -1.91% | 152,000 |
| Feb 20, 2025 | 32.11 | 32.37 | 31.70 | 31.92 | -0.07 | -0.22% | 218,223 |
| Feb 19, 2025 | 31.77 | 32.05 | 31.37 | 31.99 | 0.00 | 0.00% | 180,300 |
| Feb 18, 2025 | 32.98 | 33.08 | 31.92 | 31.99 | -1.03 | -3.12% | 232,500 |
| Feb 14, 2025 | 32.07 | 33.53 | 32.07 | 33.02 | 1.08 | 3.38% | 321,454 |
| Feb 13, 2025 | 31.21 | 32.00 | 31.11 | 31.94 | 0.91 | 2.93% | 144,231 |
| Feb 12, 2025 | 30.64 | 31.09 | 30.61 | 31.03 | 0.22 | 0.71% | 100,723 |
| Feb 11, 2025 | 30.58 | 30.82 | 30.50 | 30.81 | 0.20 | 0.65% | 117,013 |
| Feb 10, 2025 | 30.72 | 30.72 | 30.40 | 30.61 | -0.06 | -0.20% | 77,000 |
| Feb 7, 2025 | 30.70 | 30.77 | 30.21 | 30.67 | 0.01 | 0.03% | 75,600 |
| Feb 6, 2025 | 31.00 | 31.16 | 30.46 | 30.66 | -0.16 | -0.52% | 139,400 |
| Feb 5, 2025 | 30.36 | 31.06 | 29.90 | 30.82 | 0.62 | 2.05% | 166,600 |
| Feb 4, 2025 | 30.50 | 30.80 | 30.00 | 30.20 | -0.39 | -1.27% | 213,700 |
| Feb 3, 2025 | 30.24 | 31.30 | 30.24 | 30.59 | -0.02 | -0.07% | 264,211 |
| Jan 31, 2025 | 29.40 | 30.75 | 29.40 | 30.61 | 1.15 | 3.90% | 520,100 |
| Jan 30, 2025 | 29.00 | 29.68 | 29.00 | 29.46 | 0.59 | 2.04% | 245,132 |
| Jan 29, 2025 | 28.34 | 28.97 | 28.34 | 28.87 | 0.44 | 1.55% | 157,005 |
| Jan 28, 2025 | 28.11 | 28.45 | 28.11 | 28.43 | 0.26 | 0.92% | 107,611 |
| Jan 27, 2025 | 27.70 | 28.56 | 27.70 | 28.17 | -0.06 | -0.21% | 160,857 |
| Jan 24, 2025 | 28.10 | 28.29 | 28.02 | 28.23 | -0.02 | -0.07% | 87,450 |
| Jan 23, 2025 | 28.00 | 28.37 | 28.00 | 28.25 | 0.12 | 0.43% | 119,974 |
| Jan 22, 2025 | 28.34 | 28.40 | 28.06 | 28.13 | -0.35 | -1.23% | 119,710 |
| Jan 21, 2025 | 28.34 | 28.77 | 28.30 | 28.48 | 0.34 | 1.21% | 150,929 |
| Jan 17, 2025 | 28.76 | 28.76 | 28.10 | 28.14 | -0.46 | -1.61% | 138,500 |
| Jan 16, 2025 | 28.94 | 28.94 | 28.45 | 28.60 | -0.31 | -1.07% | 130,647 |
| Jan 15, 2025 | 29.56 | 29.56 | 28.77 | 28.91 | 0.03 | 0.10% | 180,048 |
| 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 |