Skip to main content
IC
CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
25.49
+1.11 (4.55%)
At close: May 12, 2025, 4:00 PM
25.00
-0.49 (-1.92%)
After-hours: May 12, 2025, 7:18 PM EDT

CBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.3225.7925.0125.4925.494.55%128,537
May 9, 202524.4024.6024.2124.3824.380.25%75,691
May 8, 202524.4324.6523.9224.3224.32-0.16%105,915
May 7, 202524.2024.9224.2024.3624.361.25%115,903
May 6, 202523.9224.6223.9224.0624.06-0.50%129,802
May 5, 202524.3424.6024.0024.1824.18-1.43%114,546
May 2, 202524.4024.9024.4024.5324.533.37%111,492
May 1, 202523.3923.9323.3623.7323.731.11%97,573
Apr 30, 202523.4523.5923.0123.4723.47-0.93%95,712
Apr 29, 202523.6024.0823.4023.6923.69-0.42%75,962
Apr 28, 202523.9624.2223.5123.7923.79-0.29%95,245
Apr 25, 202523.8023.8923.3023.8623.86-123,964
Apr 24, 202523.6524.1223.6123.8623.860.55%96,639
Apr 23, 202523.8024.4423.6023.7323.731.37%124,726
Apr 22, 202523.1923.5923.1723.4123.412.23%87,747
Apr 21, 202523.3323.6022.7322.9022.90-2.05%98,737
Apr 17, 202523.2523.8423.2523.3823.380.78%73,535
Apr 16, 202523.1223.7523.0523.2023.200.35%82,664
Apr 15, 202523.0223.3522.9423.1223.120.52%84,289
Apr 14, 202522.8423.1622.5723.0023.002.18%111,970
Apr 11, 202522.7722.7922.1722.5122.51-0.71%147,358
Apr 10, 202523.3923.8922.2722.6722.67-5.34%196,039
Apr 9, 202521.8824.5121.1023.9523.956.82%294,045
Apr 8, 202524.0924.2922.1722.4222.42-3.74%227,836
Apr 7, 202522.9124.1621.7323.2923.29-2.14%298,057
Apr 4, 202523.9424.0722.8223.8023.80-4.11%251,495
Apr 3, 202526.5226.6824.7724.8224.82-8.98%231,050
Apr 2, 202526.9027.5026.8627.2727.270.85%135,268
Apr 1, 202526.5427.0926.2227.0427.041.73%135,303
Mar 31, 202526.5326.7726.5026.5826.58-0.15%125,201
Mar 28, 202526.7026.8526.3226.6226.62-0.11%93,726
Mar 27, 202527.0527.1326.6426.6526.65-1.30%61,220
Mar 26, 202526.8127.0926.7427.0027.000.82%99,507
Mar 25, 202527.2527.3326.7326.7826.78-1.72%207,848
Mar 24, 202526.6827.3326.6027.2527.253.10%125,695
Mar 21, 202526.8227.0826.3426.4326.43-2.18%323,618
Mar 20, 202527.3227.4426.8227.0227.02-1.85%96,103
Mar 19, 202527.4527.6427.0627.5327.530.73%84,793
Mar 18, 202527.3027.6227.2027.3327.33-0.36%101,419
Mar 17, 202527.2727.6127.2327.4327.430.51%212,974
Mar 14, 202526.5827.3726.2427.2927.292.94%183,684
Mar 13, 202527.5027.6026.0626.5126.51-7.63%379,167
Mar 12, 202529.0929.0928.4428.7027.460.46%211,501
Mar 11, 202528.7628.8728.3128.5727.33-0.52%214,017
Mar 10, 202529.9230.0928.5428.7227.48-4.43%231,185
Mar 7, 202529.3930.0628.9430.0528.752.52%203,854
Mar 6, 202530.0530.2429.3129.3128.04-3.08%142,732
Mar 5, 202529.9830.5529.9730.2428.930.70%145,819
Mar 4, 202531.1631.3030.0230.0328.73-3.97%288,235
Mar 3, 202531.2631.6231.1331.2729.920.29%137,436