CBL & Associates Properties Inc (CBL) Historical Stock Data
30.70 ↑0.84 (2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBL is up 0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 29.89 | 30.70 | ↑$0.81 (2.71%) | 29.80 | 30.77 | 148.18K |
| 2025-01-02 | 29.51 | 29.86 | ↑$0.35 (1.19%) | 29.42 | 30.07 | 157.71K |
| 2024-12-31 | 29.93 | 29.41 | ↓$0.52 (-1.74%) | 29.13 | 30.05 | 301.49K |
| 2024-12-30 | 29.50 | 29.74 | ↑$0.24 (0.81%) | 29.35 | 29.95 | 236.19K |
| 2024-12-27 | 30.19 | 29.75 | ↓$0.44 (-1.46%) | 29.64 | 30.47 | 158.87K |
| 2024-12-26 | 29.11 | 30.24 | ↑$1.13 (3.88%) | 29.11 | 30.28 | 214.82K |
| 2024-12-24 | 29.61 | 29.35 | ↓$0.26 (-0.88%) | 29.33 | 29.80 | 74.86K |
| 2024-12-23 | 29.57 | 29.35 | ↓$0.22 (-0.74%) | 28.94 | 29.57 | 322.12K |
| 2024-12-20 | 29.52 | 29.57 | ↑$0.05 (0.17%) | 29.36 | 30.52 | 559.95K |
| 2024-12-19 | 29.71 | 29.75 | ↑$0.04 (0.13%) | 29.27 | 29.99 | 124.06K |
| 2024-12-18 | 30.80 | 29.51 | ↓$1.29 (-4.19%) | 29.24 | 31.39 | 374.78K |
| 2024-12-17 | 31.20 | 30.73 | ↓$0.47 (-1.51%) | 30.66 | 31.30 | 124.56K |
| 2024-12-16 | 31.30 | 31.29 | ↓$0.01 (-0.03%) | 31.07 | 31.51 | 156.66K |
| 2024-12-13 | 30.91 | 31.44 | ↑$0.53 (1.71%) | 30.80 | 31.44 | 137.81K |
| 2024-12-12 | 30.93 | 31.00 | ↑$0.07 (0.23%) | 30.80 | 31.29 | 210.91K |
| 2024-12-11 | 30.61 | 30.80 | ↑$0.19 (0.62%) | 30.53 | 31.00 | 126.95K |
| 2024-12-10 | 31.07 | 30.61 | ↓$0.46 (-1.48%) | 30.54 | 31.20 | 94.72K |
| 2024-12-09 | 31.37 | 31.25 | ↓$0.12 (-0.38%) | 30.88 | 31.62 | 162.61K |
| 2024-12-06 | 31.79 | 31.47 | ↓$0.32 (-1.01%) | 30.71 | 31.79 | 188.98K |
| 2024-12-05 | 31.82 | 31.73 | ↓$0.09 (-0.28%) | 31.55 | 32.20 | 132.39K |
| 2024-12-04 | 31.67 | 31.75 | ↑$0.08 (0.25%) | 31.30 | 31.88 | 111.01K |
| 2024-12-03 | 31.52 | 31.61 | ↑$0.09 (0.29%) | 31.50 | 32.10 | 148.80K |
| 2024-12-02 | 31.01 | 31.47 | ↑$0.46 (1.48%) | 30.47 | 31.58 | 232.24K |
| 2024-11-29 | 31.41 | 30.90 | ↓$0.51 (-1.62%) | 30.84 | 31.68 | 96.50K |
| 2024-11-27 | 31.18 | 31.25 | ↑$0.07 (0.22%) | 30.90 | 31.56 | 163.25K |
| 2024-11-26 | 30.50 | 30.90 | ↑$0.40 (1.31%) | 30.41 | 31.68 | 231.69K |
| 2024-11-25 | 29.62 | 30.57 | ↑$0.95 (3.21%) | 29.21 | 30.65 | 259.42K |
| 2024-11-22 | 29.69 | 29.78 | ↑$0.09 (0.30%) | 29.24 | 29.90 | 195.99K |
| 2024-11-21 | 29.09 | 29.50 | ↑$0.41 (1.41%) | 29.09 | 30.13 | 380.55K |
| 2024-11-20 | 28.07 | 28.77 | ↑$0.70 (2.49%) | 28.03 | 28.95 | 172.99K |
Create an account or log in to view more rows.
$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
$CBL buying this dip
$CBL COME ON!!! Ugh!
$CBL When in doubt
zoom out. ??