CBL & Associates Properties Inc (CBL) Historical Stock Data
28.77 ↑0.54 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBL is up 0.36% a day on average. There have been 17 days where CBL & Associates Properties Inc closed green and 13 days where CBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 28.07 | 28.77 | ↑$0.70 (2.49%) | 28.03 | 28.95 | 172.99K |
| 2024-11-19 | 27.26 | 28.23 | ↑$0.97 (3.56%) | 26.92 | 28.25 | 80.11K |
| 2024-11-18 | 27.13 | 27.51 | ↑$0.38 (1.40%) | 26.91 | 27.54 | 90.89K |
| 2024-11-15 | 27.44 | 27.26 | ↓$0.18 (-0.66%) | 27.02 | 27.56 | 112.89K |
| 2024-11-14 | 27.31 | 27.29 | ↓$0.02 (-0.07%) | 27.11 | 27.44 | 67.82K |
| 2024-11-13 | 27.80 | 27.30 | ↓$0.50 (-1.80%) | 27.29 | 27.80 | 102.74K |
| 2024-11-12 | 27.82 | 27.58 | ↓$0.24 (-0.86%) | 27.41 | 28.04 | 85.47K |
| 2024-11-11 | 27.63 | 27.76 | ↑$0.13 (0.47%) | 27.54 | 28.06 | 129.07K |
| 2024-11-08 | 27.62 | 27.60 | ↓$0.02 (-0.07%) | 27.58 | 28.50 | 92.09K |
| 2024-11-07 | 27.73 | 27.59 | ↓$0.14 (-0.50%) | 27.44 | 28.00 | 127.74K |
| 2024-11-06 | 28.00 | 27.72 | ↓$0.28 (-1.00%) | 27.38 | 28.36 | 187.55K |
| 2024-11-05 | 26.65 | 27.35 | ↑$0.70 (2.63%) | 26.65 | 27.36 | 86.16K |
| 2024-11-04 | 26.31 | 26.70 | ↑$0.39 (1.48%) | 26.31 | 26.74 | 75.12K |
| 2024-11-01 | 26.66 | 26.27 | ↓$0.39 (-1.46%) | 25.92 | 26.67 | 116.80K |
| 2024-10-31 | 26.68 | 26.45 | ↓$0.23 (-0.86%) | 26.41 | 26.76 | 79.95K |
| 2024-10-30 | 26.68 | 26.79 | ↑$0.11 (0.41%) | 26.55 | 26.98 | 65.81K |
| 2024-10-29 | 26.88 | 26.79 | ↓$0.09 (-0.33%) | 26.62 | 26.95 | 82.61K |
| 2024-10-28 | 26.86 | 27.08 | ↑$0.22 (0.82%) | 26.86 | 27.27 | 73.26K |
| 2024-10-25 | 27.58 | 26.71 | ↓$0.87 (-3.15%) | 26.68 | 27.58 | 81.41K |
| 2024-10-24 | 27.40 | 27.40 | ↑$0.00 (0.00%) | 27.31 | 27.66 | 87.02K |
| 2024-10-23 | 27.67 | 27.40 | ↓$0.27 (-0.98%) | 27.31 | 27.87 | 104.19K |
| 2024-10-22 | 26.78 | 27.70 | ↑$0.92 (3.44%) | 26.72 | 27.72 | 159.40K |
| 2024-10-21 | 27.32 | 26.81 | ↓$0.51 (-1.87%) | 26.66 | 27.32 | 151.09K |
| 2024-10-18 | 27.16 | 27.22 | ↑$0.06 (0.22%) | 26.93 | 27.56 | 158.68K |
| 2024-10-17 | 26.73 | 27.14 | ↑$0.41 (1.53%) | 26.54 | 27.23 | 264.56K |
| 2024-10-16 | 26.64 | 26.72 | ↑$0.08 (0.30%) | 26.63 | 26.98 | 121.73K |
| 2024-10-15 | 26.19 | 26.56 | ↑$0.37 (1.41%) | 26.19 | 26.86 | 142.95K |
| 2024-10-14 | 26.00 | 26.26 | ↑$0.26 (1.00%) | 25.92 | 26.42 | 104.75K |
| 2024-10-11 | 25.42 | 26.06 | ↑$0.64 (2.52%) | 25.42 | 26.08 | 1.10M |
| 2024-10-10 | 24.94 | 25.15 | ↑$0.21 (0.84%) | 24.89 | 25.21 | 162.93K |
Create an account or log in to view more rows.
$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. ??
$CBL upupup!