CBL
CBL & Associates Properties, Inc. NYQ · CBL
$55.83
-1.08
(-1.89%)
Extended · +1.43σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CBL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $56.35 | $56.78 | $55.78 | $55.83 | 0.1M |
| 2026-07-22 | $55.25 | $56.94 | $54.20 | $56.91 | 0.3M |
| 2026-07-21 | $55.99 | $56.51 | $54.50 | $55.53 | 0.3M |
| 2026-07-20 | $55.37 | $55.93 | $54.58 | $55.55 | 0.4M |
| 2026-07-17 | $53.90 | $55.46 | $53.56 | $55.27 | 0.3M |
| 2026-07-16 | $53.28 | $54.81 | $53.24 | $54.22 | 0.3M |
| 2026-07-15 | $52.29 | $53.44 | $52.29 | $53.08 | 0.2M |
| 2026-07-14 | $52.18 | $53.59 | $51.73 | $52.41 | 0.2M |
| 2026-07-13 | $52.63 | $53.68 | $51.41 | $51.70 | 0.2M |
| 2026-07-10 | $52.17 | $52.62 | $51.62 | $52.37 | 0.2M |
| 2026-07-09 | $52.14 | $53.33 | $51.75 | $52.19 | 0.3M |
| 2026-07-08 | $53.48 | $54.02 | $51.49 | $51.88 | 0.3M |
| 2026-07-07 | $53.09 | $54.44 | $52.85 | $53.53 | 0.4M |
| 2026-07-06 | $52.21 | $53.96 | $52.08 | $52.90 | 0.3M |
| 2026-07-02 | $55.13 | $55.78 | $52.09 | $52.63 | 0.5M |
| 2026-07-01 | $53.38 | $55.41 | $53.16 | $55.28 | 0.5M |
| 2026-06-30 | $53.00 | $53.53 | $52.41 | $53.09 | 0.4M |
| 2026-06-29 | $53.20 | $53.64 | $52.73 | $53.27 | 0.3M |
| 2026-06-26 | $53.20 | $53.48 | $52.07 | $53.43 | 0.9M |
| 2026-06-25 | $51.21 | $53.08 | $51.17 | $52.82 | 0.5M |
| 2026-06-24 | $50.39 | $51.23 | $49.94 | $50.99 | 0.3M |
| 2026-06-23 | $49.60 | $50.50 | $49.45 | $50.09 | 0.3M |
| 2026-06-22 | $47.46 | $49.67 | $47.33 | $49.60 | 0.5M |
| 2026-06-18 | $47.72 | $48.14 | $47.16 | $47.40 | 0.4M |
| 2026-06-17 | $47.84 | $48.15 | $46.49 | $47.24 | 0.3M |
| 2026-06-16 | $48.00 | $48.29 | $47.16 | $48.14 | 0.2M |
| 2026-06-15 | $49.55 | $49.98 | $47.57 | $47.81 | 0.3M |
| 2026-06-12 | $49.43 | $49.75 | $49.10 | $49.70 | 0.2M |
| 2026-06-11 | $50.43 | $50.97 | $49.41 | $49.75 | 0.3M |
| 2026-06-10 | $50.23 | $50.83 | $50.03 | $50.07 | 0.2M |
| 2026-06-09 | $48.48 | $49.85 | $48.48 | $49.76 | 0.3M |
| 2026-06-08 | $48.51 | $48.85 | $47.74 | $48.01 | 0.1M |
| 2026-06-05 | $47.39 | $48.81 | $47.15 | $48.43 | 0.2M |
| 2026-06-04 | $47.69 | $48.26 | $46.80 | $47.53 | 0.3M |
| 2026-06-03 | $48.02 | $48.77 | $47.06 | $47.48 | 0.2M |
| 2026-06-02 | $48.14 | $48.80 | $48.00 | $48.49 | 0.2M |
| 2026-06-01 | $48.00 | $49.02 | $47.32 | $48.36 | 0.2M |
| 2026-05-29 | $48.36 | $48.90 | $47.31 | $48.09 | 0.2M |
| 2026-05-28 | $47.84 | $49.18 | $47.24 | $48.30 | 0.2M |
| 2026-05-27 | $47.41 | $47.81 | $46.60 | $47.81 | 0.6M |
| 2026-05-26 | $47.25 | $47.85 | $46.75 | $47.19 | 0.3M |
| 2026-05-22 | $48.00 | $48.15 | $46.98 | $47.23 | 0.2M |
| 2026-05-21 | $47.44 | $48.25 | $47.15 | $47.97 | 0.3M |
| 2026-05-20 | $46.43 | $47.75 | $46.02 | $47.72 | 0.2M |
| 2026-05-19 | $45.84 | $46.92 | $45.28 | $46.14 | 0.1M |
| 2026-05-18 | $46.76 | $47.00 | $45.85 | $46.16 | 0.1M |
| 2026-05-15 | $46.29 | $46.73 | $45.36 | $46.60 | 0.2M |
| 2026-05-14 | $45.94 | $46.29 | $45.30 | $46.25 | 0.2M |
| 2026-05-13 | $46.47 | $46.60 | $45.01 | $45.79 | 0.2M |
| 2026-05-12 | $46.62 | $46.85 | $45.40 | $46.57 | 0.3M |
| 2026-05-11 | $47.61 | $48.64 | $46.38 | $46.42 | 0.2M |
| 2026-05-08 | $44.82 | $47.99 | $44.78 | $47.35 | 0.3M |
| 2026-05-07 | $44.04 | $44.99 | $43.26 | $43.95 | 0.1M |
| 2026-05-06 | $44.21 | $44.76 | $43.87 | $44.14 | 0.1M |
| 2026-05-05 | $43.59 | $44.25 | $43.12 | $43.78 | 0.3M |
| 2026-05-04 | $43.32 | $43.46 | $42.51 | $43.31 | 0.2M |
| 2026-05-01 | $45.01 | $45.01 | $43.27 | $43.50 | 0.3M |
| 2026-04-30 | $44.97 | $45.86 | $44.83 | $45.02 | 0.4M |
| 2026-04-29 | $44.87 | $45.23 | $44.60 | $44.97 | 0.4M |
| 2026-04-28 | $45.59 | $45.67 | $44.78 | $45.11 | 0.2M |
| 2026-04-27 | $44.31 | $45.37 | $43.82 | $45.14 | 0.1M |
| 2026-04-24 | $44.81 | $45.15 | $44.19 | $44.35 | 0.1M |
| 2026-04-23 | $44.94 | $45.45 | $44.67 | $45.03 | 0.1M |
| 2026-04-22 | $43.97 | $44.85 | $43.76 | $44.70 | 0.2M |
| 2026-04-21 | $43.99 | $44.41 | $43.74 | $43.92 | 0.1M |
| 2026-04-20 | $43.75 | $44.26 | $43.75 | $44.00 | 0.1M |
| 2026-04-17 | $43.25 | $44.23 | $43.25 | $43.86 | 0.1M |
| 2026-04-16 | $42.08 | $43.02 | $42.08 | $43.00 | 0.1M |
| 2026-04-15 | $42.19 | $42.37 | $41.83 | $42.32 | 0.1M |
| 2026-04-14 | $41.71 | $42.63 | $41.38 | $42.38 | 0.1M |
| 2026-04-13 | $42.60 | $42.60 | $41.31 | $41.88 | 0.2M |
| 2026-04-10 | $42.44 | $43.21 | $42.02 | $42.68 | 0.2M |
| 2026-04-09 | $41.43 | $42.98 | $41.43 | $42.68 | 0.3M |
| 2026-04-08 | $41.50 | $42.15 | $41.40 | $41.66 | 0.5M |
| 2026-04-07 | $40.98 | $41.49 | $40.10 | $40.99 | 0.2M |
| 2026-04-06 | $40.60 | $41.40 | $40.40 | $41.01 | 0.2M |
| 2026-04-02 | $39.37 | $40.58 | $39.15 | $40.40 | 0.2M |
| 2026-04-01 | $38.60 | $39.62 | $38.36 | $39.38 | 0.2M |
| 2026-03-31 | $39.00 | $39.30 | $37.77 | $38.43 | 0.2M |
| 2026-03-30 | $38.00 | $38.60 | $37.60 | $38.59 | 0.1M |
| 2026-03-27 | $37.60 | $37.86 | $37.40 | $37.49 | 0.1M |
| 2026-03-26 | $37.39 | $37.98 | $37.30 | $37.82 | 0.1M |
| 2026-03-25 | $37.12 | $37.56 | $36.71 | $37.41 | 0.1M |
| 2026-03-24 | $37.20 | $37.30 | $36.26 | $36.99 | 0.2M |
| 2026-03-23 | $38.29 | $38.40 | $37.34 | $37.50 | 0.2M |
| 2026-03-20 | $38.20 | $38.20 | $36.91 | $37.15 | 0.6M |
| 2026-03-19 | $37.15 | $38.09 | $37.15 | $38.04 | 0.2M |
| 2026-03-18 | $37.58 | $37.97 | $37.24 | $37.42 | 0.2M |
| 2026-03-17 | $37.84 | $38.60 | $37.53 | $37.63 | 0.2M |
| 2026-03-16 | $37.29 | $38.18 | $37.20 | $37.84 | 0.1M |
| 2026-03-13 | $37.52 | $37.65 | $36.89 | $36.92 | 0.1M |
| 2026-03-12 | $37.90 | $38.21 | $37.00 | $37.13 | 0.2M |
| 2026-03-11 | $38.20 | $38.29 | $37.76 | $38.20 | 0.1M |
| 2026-03-10 | $38.13 | $38.97 | $38.08 | $38.23 | 0.1M |
| 2026-03-09 | $36.67 | $38.25 | $36.59 | $38.21 | 0.2M |
| 2026-03-06 | $37.27 | $37.50 | $36.60 | $37.11 | 0.1M |
| 2026-03-05 | $38.06 | $38.06 | $37.10 | $37.72 | 0.1M |
| 2026-03-04 | $37.70 | $38.29 | $37.30 | $38.21 | 0.2M |
| 2026-03-03 | $37.41 | $37.90 | $36.69 | $37.52 | 0.1M |
| 2026-03-02 | $37.23 | $37.93 | $37.15 | $37.92 | 0.1M |
| 2026-02-27 | $37.90 | $38.42 | $37.40 | $37.78 | 0.2M |
| 2026-02-26 | $38.02 | $38.53 | $38.01 | $38.14 | 0.1M |
| 2026-02-25 | $37.80 | $38.10 | $37.21 | $38.01 | 0.1M |
| 2026-02-24 | $37.90 | $38.00 | $37.61 | $37.66 | 0.1M |
| 2026-02-23 | $38.20 | $38.59 | $37.40 | $37.85 | 0.1M |
| 2026-02-20 | $37.53 | $38.54 | $37.30 | $38.22 | 0.2M |
| 2026-02-19 | $37.00 | $37.86 | $36.90 | $37.42 | 0.1M |
| 2026-02-18 | $36.80 | $37.13 | $36.25 | $36.97 | 0.1M |
| 2026-02-17 | $35.31 | $36.93 | $35.08 | $36.90 | 0.3M |
| 2026-02-13 | $36.52 | $37.40 | $34.85 | $35.05 | 0.4M |
| 2026-02-12 | $35.42 | $36.53 | $34.65 | $36.37 | 0.3M |
| 2026-02-11 | $36.75 | $36.80 | $35.29 | $35.33 | 0.1M |
| 2026-02-10 | $36.47 | $36.82 | $36.43 | $36.56 | 0.1M |
| 2026-02-09 | $36.50 | $36.60 | $36.11 | $36.38 | 0.1M |
| 2026-02-06 | $36.40 | $36.86 | $36.23 | $36.43 | 0.2M |
| 2026-02-05 | $35.91 | $36.46 | $35.79 | $36.26 | 0.2M |
| 2026-02-04 | $36.61 | $36.70 | $35.60 | $35.66 | 0.2M |
| 2026-02-03 | $36.80 | $37.18 | $36.00 | $36.29 | 0.2M |
| 2026-02-02 | $35.83 | $37.08 | $35.70 | $36.69 | 0.2M |
| 2026-01-30 | $35.60 | $35.81 | $34.50 | $35.80 | 0.2M |
| 2026-01-29 | $34.31 | $35.73 | $34.30 | $35.72 | 0.2M |
| 2026-01-28 | $35.10 | $35.10 | $34.10 | $34.16 | 0.2M |
| 2026-01-27 | $35.76 | $35.76 | $35.16 | $35.17 | 0.2M |
| 2026-01-26 | $35.70 | $35.89 | $35.32 | $35.74 | 0.1M |
| 2026-01-23 | $35.97 | $35.97 | $35.31 | $35.65 | 0.1M |