CBL & Associates Properti... (CBL)
NYSE: CBL
· Real-Time Price · USD
32.35
0.35 (1.09%)
At close: Sep 08, 2025, 3:59 PM
32.50
0.48%
After-hours: Sep 08, 2025, 05:16 PM EDT
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.48 | 32.17 | 31.48 | 32.00 | 32.00 | 1.49% | 91,700 |
| Sep 4, 2025 | 31.50 | 31.66 | 31.35 | 31.53 | 31.53 | 0.54% | 83,900 |
| Sep 3, 2025 | 31.28 | 31.40 | 31.00 | 31.36 | 31.36 | 0.13% | 87,417 |
| Sep 2, 2025 | 31.55 | 31.60 | 31.24 | 31.32 | 31.32 | -1.66% | 127,700 |
| Aug 29, 2025 | 31.80 | 32.10 | 31.55 | 31.85 | 31.85 | 0.35% | 121,100 |
| Aug 28, 2025 | 31.45 | 31.78 | 31.22 | 31.74 | 31.74 | 1.12% | 83,034 |
| Aug 27, 2025 | 31.07 | 31.50 | 30.81 | 31.39 | 31.39 | 0.77% | 131,100 |
| Aug 26, 2025 | 31.51 | 31.65 | 31.13 | 31.15 | 31.15 | -1.24% | 132,700 |
| Aug 25, 2025 | 31.68 | 31.70 | 31.40 | 31.54 | 31.54 | -0.66% | 75,206 |
| Aug 22, 2025 | 30.28 | 31.87 | 30.26 | 31.75 | 31.75 | 5.13% | 149,900 |
| Aug 21, 2025 | 30.45 | 30.60 | 30.13 | 30.20 | 30.20 | -1.11% | 61,138 |
| Aug 20, 2025 | 30.74 | 30.74 | 30.35 | 30.54 | 30.54 | -0.49% | 91,146 |
| Aug 19, 2025 | 30.38 | 30.74 | 30.32 | 30.69 | 30.69 | 1.32% | 98,518 |
| Aug 18, 2025 | 30.44 | 30.70 | 30.22 | 30.29 | 30.29 | -0.30% | 121,000 |
| Aug 15, 2025 | 30.10 | 30.44 | 29.90 | 30.38 | 30.38 | 1.06% | 244,847 |
| Aug 14, 2025 | 30.00 | 30.15 | 29.66 | 30.06 | 30.06 | -0.76% | 113,900 |
| 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 |