CBL & Associates Properties, Inc. Common Stock (CBL)

Last Price53.36

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 12:09 AM EDT

Historical Prices For CBL & Associates Properties, Inc. Common Stock (CBL)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	53.45	53.74	52.53	53.36	392,867	53.36
9/29/2026	51.99	53.41	51.56	53.36	274,203	53.36
9/28/2026	51.83	52.47	51.55	52.33	135,127	52.33
9/25/2026	52.43	52.45	50.92	51.91	216,089	51.91
9/24/2026	52.62	53.24	51.64	52.31	355,059	52.31
9/23/2026	53.55	53.71	52.50	53.06	177,415	53.06
9/22/2026	53.98	54.56	53.35	53.97	206,436	53.97
9/21/2026	54.40	54.51	53.39	53.51	350,059	53.51
9/18/2026	53.66	54.34	53.46	54.34	710,796	54.34
9/17/2026	53.41	54.27	53.22	53.87	241,583	53.87
9/16/2026	53.18	53.75	52.27	53.06	311,296	53.06
9/15/2026	53.54	53.67	52.21	53.26	239,459	53.26
9/14/2026	54.95	55.22	54.24	54.43	132,439	53.80
9/11/2026	55.16	55.85	54.20	54.73	191,600	54.10
9/10/2026	55.00	55.64	54.42	54.60	409,324	53.97
9/09/2026	55.40	55.78	54.88	55.26	161,664	54.63
9/08/2026	54.50	55.98	54.47	55.46	262,615	54.82
9/04/2026	54.70	55.82	54.56	54.98	117,700	54.35
9/03/2026	54.94	55.60	54.08	54.92	212,644	54.29
9/02/2026	54.26	54.72	53.83	54.49	318,653	53.86
9/01/2026	54.83	55.30	53.43	53.80	336,264	53.18
8/31/2026	54.76	54.76	53.33	54.69	344,859	54.06
8/28/2026	55.31	56.03	54.89	55.04	134,950	54.41
8/27/2026	54.97	55.24	54.00	54.94	174,999	54.31
8/26/2026	56.01	56.36	55.00	55.10	151,220	54.47
8/25/2026	56.17	56.31	55.34	55.80	113,703	55.16
8/24/2026	55.18	56.15	55.09	55.71	227,850	55.07
8/21/2026	57.01	57.31	55.23	55.34	168,185	54.70
8/20/2026	57.00	57.64	56.53	57.17	162,855	56.51
8/19/2026	57.17	57.66	55.62	57.00	180,999	56.35
8/18/2026	57.38	57.96	56.29	56.66	243,325	56.01
8/17/2026	57.83	58.34	56.25	56.94	227,034	56.29
8/14/2026	57.78	59.05	57.04	58.11	180,631	57.44
8/13/2026	57.65	57.85	56.72	57.57	162,573	56.91
8/12/2026	56.87	57.66	56.50	57.10	171,743	56.44
8/11/2026	55.71	56.93	55.34	56.91	240,329	56.26
8/10/2026	56.01	56.30	54.74	55.70	209,727	55.06
8/07/2026	55.12	57.46	54.98	56.55	243,738	55.90
8/06/2026	57.08	57.08	53.95	54.31	271,345	53.69
8/05/2026	56.50	57.37	55.46	56.67	242,142	56.02
8/04/2026	58.07	58.31	56.46	56.56	286,363	55.91
8/03/2026	59.16	59.33	58.16	58.46	341,041	57.79
7/31/2026	58.64	58.91	57.12	58.71	292,538	58.04
7/30/2026	59.47	59.47	58.06	58.28	243,093	57.61
7/29/2026	60.00	60.40	58.94	59.32	343,326	58.64
7/28/2026	58.93	60.18	58.50	60.05	430,760	59.36
7/27/2026	57.49	58.63	57.33	58.41	281,149	57.74
7/24/2026	56.29	57.84	55.61	57.57	246,520	56.91
7/23/2026	56.35	56.78	55.11	55.98	284,082	55.34
7/22/2026	55.25	56.94	54.20	56.91	276,796	56.26
7/21/2026	55.99	56.51	54.50	55.53	331,577	54.89
7/20/2026	55.37	55.93	54.58	55.55	437,777	54.91
7/17/2026	53.90	55.46	53.56	55.27	325,100	54.64
7/16/2026	53.28	54.81	53.24	54.22	258,109	53.60
7/15/2026	52.29	53.44	52.29	53.08	224,585	52.47
7/14/2026	52.18	53.59	51.73	52.41	226,188	51.81
7/13/2026	52.63	53.68	51.41	51.70	178,606	51.11
7/10/2026	52.17	52.62	51.62	52.37	173,662	51.77
7/09/2026	52.14	53.33	51.75	52.19	309,844	51.59
7/08/2026	53.48	54.02	51.49	51.88	301,924	51.28
7/07/2026	53.09	54.44	52.85	53.53	390,429	52.92
7/06/2026	52.21	53.96	52.09	52.90	349,703	52.29
7/02/2026	55.13	55.78	52.09	52.63	470,752	52.03
7/01/2026	53.38	55.41	53.16	55.28	520,409	54.65