Home

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

26.20
+0.32 (1.24%)
NYSE · Last Trade: Jul 4th, 5:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202526.0026.3026.0026.2098,24726.20
7/02/202525.9026.0025.7025.88216,37025.88
7/01/202525.3626.3625.3025.84171,24125.84
6/30/202525.9525.9525.3725.39181,42925.39
6/27/202525.7526.0925.5625.89545,87725.89
6/26/202525.3025.7225.2025.70107,00125.70
6/25/202525.7825.7825.1125.14228,15525.14
6/24/202525.7226.0425.6025.87121,71525.87
6/23/202525.4025.7525.1225.6196,11825.61
6/20/202525.9426.0425.4725.49216,06925.49
6/18/202525.2126.2725.2125.79188,39625.79
6/17/202524.6025.2724.6025.24119,12425.24
6/16/202524.5624.9424.5624.69101,15924.69
6/13/202524.4424.7324.3224.41106,16524.41
6/12/202525.3325.3925.0425.0584,64424.65
6/11/202525.6126.0025.3425.45107,94125.04
6/10/202526.0026.2025.5825.58114,70125.17
6/09/202525.7326.0425.6225.90121,36225.49
6/06/202525.1825.6125.0025.60162,02825.19
6/05/202524.8025.0324.6024.84102,65424.44
6/04/202524.9025.0324.7124.84106,77524.44
6/03/202525.1125.4624.9124.93134,70324.53
6/02/202525.1025.2924.8825.10123,27324.70
5/30/202525.0725.5224.9125.21349,67824.81
5/29/202524.9025.3024.8025.11105,05324.71
5/28/202524.8025.0524.5924.79100,82324.39
5/27/202524.6325.0424.3224.87123,92124.47
5/23/202524.1124.5624.0324.33138,77823.94
5/22/202524.8425.1024.3324.38203,50123.99
5/21/202525.9926.0824.9424.95157,37924.55
5/20/202525.7926.1825.7926.12115,41725.70
5/19/202525.3825.9225.3825.77122,34325.36
5/16/202525.4025.7825.2825.65126,69825.24
5/15/202525.2325.5525.0125.4686,64825.05
5/14/202525.2025.3224.9325.14101,86724.74
5/13/202525.6125.6325.2525.3080,01924.90
5/12/202525.3225.7925.0125.49128,53225.08
5/09/202524.4024.6024.2124.3875,69123.99
5/08/202524.4324.6523.9224.32105,91523.93
5/07/202524.2024.9224.2024.36115,90323.97
5/06/202523.9224.6223.9224.06129,80223.68
5/05/202524.3424.6024.0024.18114,54423.79
5/02/202524.4024.9024.4024.53111,49224.14
5/01/202523.3923.9323.3623.7397,57323.35
4/30/202523.4523.5923.0123.4795,71223.10
4/29/202523.6024.0823.4023.6975,96223.31
4/28/202523.9624.2223.5123.7995,24523.41
4/25/202523.8023.8923.3023.86123,96423.48
4/24/202523.6524.1123.6123.8696,63923.48
4/23/202523.8024.4323.6023.73124,72623.35
4/22/202523.1923.5923.1723.4187,74723.04
4/21/202523.3323.6022.7322.9098,73722.53
4/17/202523.2523.8423.2523.3873,53523.01
4/16/202523.1223.7523.0423.2082,66422.83
4/15/202523.0223.3522.9423.1284,28922.75
4/14/202522.8423.1622.5723.00111,97022.63
4/11/202522.7722.7922.1722.51147,35822.15
4/10/202523.3923.8922.2722.67196,03922.31
4/09/202521.8824.5021.1023.95294,04523.57
4/08/202524.0924.2922.1722.42227,83622.06
4/07/202522.9124.0621.7323.29298,05722.92