CBL & Associates Properties Inc (CBL) Historical Stock Data
23.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBL is down -0.04% a day on average. There have been 18 days where CBL & Associates Properties Inc closed green and 12 days where CBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23.80 | 23.86 | ↑$0.06 (0.25%) | 23.30 | 23.89 | 123.96K |
| 2025-04-24 | 23.65 | 23.86 | ↑$0.21 (0.89%) | 23.61 | 24.12 | 96.64K |
| 2025-04-23 | 23.80 | 23.73 | ↓$0.07 (-0.29%) | 23.60 | 24.44 | 124.73K |
| 2025-04-22 | 23.19 | 23.41 | ↑$0.22 (0.95%) | 23.17 | 23.59 | 87.75K |
| 2025-04-21 | 23.33 | 22.90 | ↓$0.43 (-1.84%) | 22.73 | 23.60 | 98.74K |
| 2025-04-17 | 23.25 | 23.38 | ↑$0.13 (0.56%) | 23.25 | 23.84 | 73.54K |
| 2025-04-16 | 23.12 | 23.20 | ↑$0.08 (0.35%) | 23.04 | 23.75 | 82.66K |
| 2025-04-15 | 23.02 | 23.12 | ↑$0.10 (0.43%) | 22.94 | 23.35 | 84.29K |
| 2025-04-14 | 22.84 | 23.00 | ↑$0.16 (0.70%) | 22.57 | 23.16 | 111.97K |
| 2025-04-11 | 22.77 | 22.51 | ↓$0.26 (-1.14%) | 22.17 | 22.79 | 147.36K |
| 2025-04-10 | 23.39 | 22.67 | ↓$0.72 (-3.08%) | 22.27 | 23.89 | 196.04K |
| 2025-04-09 | 21.88 | 23.95 | ↑$2.07 (9.46%) | 21.10 | 24.51 | 294.05K |
| 2025-04-08 | 24.09 | 22.42 | ↓$1.67 (-6.93%) | 22.17 | 24.29 | 227.84K |
| 2025-04-07 | 22.91 | 23.29 | ↑$0.38 (1.66%) | 21.73 | 24.16 | 298.06K |
| 2025-04-04 | 23.94 | 23.80 | ↓$0.14 (-0.58%) | 22.82 | 24.07 | 251.50K |
| 2025-04-03 | 26.52 | 24.82 | ↓$1.70 (-6.41%) | 24.77 | 26.68 | 231.05K |
| 2025-04-02 | 26.90 | 27.27 | ↑$0.37 (1.38%) | 26.86 | 27.50 | 135.27K |
| 2025-04-01 | 26.54 | 27.04 | ↑$0.50 (1.88%) | 26.22 | 27.09 | 135.30K |
| 2025-03-31 | 26.53 | 26.58 | ↑$0.05 (0.19%) | 26.50 | 26.77 | 125.20K |
| 2025-03-28 | 26.70 | 26.62 | ↓$0.08 (-0.30%) | 26.32 | 26.85 | 93.73K |
| 2025-03-27 | 27.05 | 26.65 | ↓$0.40 (-1.48%) | 26.64 | 27.13 | 61.22K |
| 2025-03-26 | 26.81 | 27.00 | ↑$0.19 (0.71%) | 26.74 | 27.09 | 99.51K |
| 2025-03-25 | 27.25 | 26.78 | ↓$0.47 (-1.72%) | 26.73 | 27.33 | 207.85K |
| 2025-03-24 | 26.68 | 27.25 | ↑$0.57 (2.14%) | 26.60 | 27.33 | 125.70K |
| 2025-03-21 | 26.82 | 26.43 | ↓$0.39 (-1.45%) | 26.34 | 27.08 | 323.62K |
| 2025-03-20 | 27.32 | 27.02 | ↓$0.30 (-1.10%) | 26.82 | 27.44 | 96.10K |
| 2025-03-19 | 27.45 | 27.53 | ↑$0.08 (0.29%) | 27.06 | 27.64 | 84.79K |
| 2025-03-18 | 27.30 | 27.33 | ↑$0.03 (0.11%) | 27.20 | 27.59 | 97.81K |
| 2025-03-17 | 27.27 | 27.43 | ↑$0.16 (0.59%) | 27.23 | 27.61 | 119.64K |
| 2025-03-14 | 26.58 | 27.29 | ↑$0.71 (2.67%) | 26.51 | 27.36 | 180.48K |
Create an account or log in to view more rows.
$CBL death cross will complete today
$CBL MAY RIP TOMORROW
$CBL Shorts are calling in all the favors
$CBL we need those buyers and volume.
$CBL slap the ask.
$CBL cup and handle dont play
$CBL why is this not moving lol
$CBL Time to buy here
$CBL we had no volume for days before the last big rip
$CBL Algorithms are playing games