CBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.50	35.79	35.26	35.74	35.74	0.37%	113,207
Dec 4, 2025	34.47	35.80	34.47	35.61	35.61	3.49%	239,857
Dec 3, 2025	33.81	34.66	33.50	34.41	34.41	3.27%	269,832
Dec 2, 2025	33.70	33.70	33.27	33.32	33.32	-0.83%	83,921
Dec 1, 2025	33.22	33.64	33.22	33.60	33.60	0.54%	101,339
Nov 28, 2025	33.50	33.50	33.27	33.42	33.42	-0.09%	44,853
Nov 26, 2025	33.03	33.51	33.03	33.45	33.45	1.09%	147,467
Nov 25, 2025	32.52	33.20	32.52	33.09	33.09	1.01%	116,401
Nov 24, 2025	33.10	33.24	32.70	32.76	32.31	-0.91%	139,035
Nov 21, 2025	32.25	33.31	32.25	33.06	32.61	2.80%	167,631
Nov 20, 2025	32.42	32.80	32.15	32.16	31.72	0.22%	224,979
Nov 19, 2025	32.20	32.30	31.74	32.09	31.65	-0.43%	142,506
Nov 18, 2025	31.77	32.48	31.65	32.23	31.79	1.42%	137,140
Nov 17, 2025	32.42	32.51	31.66	31.78	31.34	-2.06%	151,642
Nov 14, 2025	32.36	32.59	32.02	32.45	32.00	0.22%	79,729
Nov 13, 2025	32.70	33.10	32.31	32.38	31.94	-1.22%	119,259
Nov 12, 2025	32.60	32.88	32.40	32.78	32.33	0.24%	142,942
Nov 11, 2025	32.20	33.16	32.20	32.70	32.25	1.93%	162,674
Nov 10, 2025	32.90	32.90	32.05	32.08	31.64	-2.20%	134,171
Nov 7, 2025	31.57	32.96	31.50	32.80	32.35	4.29%	348,339
Nov 6, 2025	31.02	31.58	30.99	31.45	31.02	2.28%	95,461
Nov 5, 2025	30.40	31.00	30.26	30.75	30.33	1.32%	124,948
Nov 4, 2025	29.70	30.38	29.61	30.35	29.93	1.78%	132,959
Nov 3, 2025	29.50	29.87	29.27	29.82	29.41	0.85%	68,210
Oct 31, 2025	29.22	29.68	29.07	29.57	29.16	0.99%	72,755
Oct 30, 2025	29.37	29.60	29.22	29.28	28.88	-0.48%	48,464
Oct 29, 2025	29.38	29.71	29.24	29.42	29.02	-	81,015
Oct 28, 2025	29.50	29.55	29.29	29.42	29.02	-0.78%	61,960
Oct 27, 2025	29.70	29.75	29.50	29.65	29.24	0.10%	60,475
Oct 24, 2025	29.77	29.80	29.58	29.62	29.21	0.07%	59,197
Oct 23, 2025	29.90	29.90	29.55	29.60	29.19	-0.90%	64,796
Oct 22, 2025	29.67	29.89	29.31	29.87	29.46	0.98%	86,631
Oct 21, 2025	29.16	29.80	29.10	29.58	29.17	1.61%	85,194
Oct 20, 2025	29.38	29.40	28.86	29.11	28.71	-0.41%	87,727
Oct 17, 2025	29.00	29.60	29.00	29.23	28.83	0.31%	111,015
Oct 16, 2025	29.80	29.80	28.93	29.14	28.74	-2.12%	89,059
Oct 15, 2025	29.21	29.80	29.21	29.77	29.36	2.20%	88,533
Oct 14, 2025	28.74	29.19	28.62	29.13	28.73	0.69%	84,931
Oct 13, 2025	28.28	29.00	28.24	28.93	28.53	2.95%	123,640
Oct 10, 2025	29.07	29.16	28.04	28.10	27.71	-3.27%	111,148
Oct 9, 2025	28.90	29.16	28.82	29.05	28.65	0.31%	109,607
Oct 8, 2025	29.10	29.24	28.88	28.96	28.56	-0.69%	111,714
Oct 7, 2025	29.05	29.50	29.05	29.16	28.76	0.34%	111,671
Oct 6, 2025	30.00	30.08	29.05	29.06	28.66	-2.91%	149,984
Oct 3, 2025	30.20	30.50	29.90	29.93	29.52	-0.66%	91,977
Oct 2, 2025	30.60	30.63	29.80	30.13	29.72	-1.76%	144,089
Oct 1, 2025	30.50	30.70	30.29	30.67	30.25	0.29%	80,505
Sep 30, 2025	29.80	30.63	29.80	30.58	30.16	2.38%	166,129
Sep 29, 2025	30.26	30.32	29.79	29.87	29.46	-1.39%	132,806
Sep 26, 2025	29.80	30.50	29.80	30.29	29.87	1.10%	90,446