Skip to main content

CBL & Associates Properties, Inc. Common Stock (NY:CBL)

25.84 +0.45 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.95 25.95 25.37 25.39 181,429 -0.50(-1.93%)
Jun 27, 2025 25.75 26.09 25.56 25.89 545,877 +0.19(+0.74%)
Jun 26, 2025 25.30 25.72 25.20 25.70 107,001 +0.56(+2.23%)
Jun 25, 2025 25.78 25.78 25.11 25.14 228,155 -0.73(-2.82%)
Jun 24, 2025 25.72 26.04 25.60 25.87 121,715 +0.26(+1.02%)
Jun 23, 2025 25.40 25.75 25.12 25.61 96,118 +0.12(+0.47%)
Jun 20, 2025 25.94 26.04 25.47 25.49 216,069 -0.30(-1.16%)
Jun 18, 2025 25.21 26.27 25.21 25.79 188,396 +0.55(+2.18%)
Jun 17, 2025 24.60 25.27 24.60 25.24 119,124 +0.55(+2.23%)
Jun 16, 2025 24.56 24.94 24.56 24.69 101,159 +0.28(+1.15%)
Jun 13, 2025 24.44 24.73 24.32 24.41 106,165 -0.24(-0.97%)
Jun 12, 2025 24.93 24.98 24.64 24.65 86,017 -0.39(-1.57%)
Jun 11, 2025 25.20 25.58 24.93 25.04 109,692 -0.13(-0.51%)
Jun 10, 2025 25.58 25.78 25.17 25.17 116,562 -0.31(-1.24%)
Jun 09, 2025 25.32 25.62 25.21 25.49 123,331 +0.30(+1.17%)
Jun 06, 2025 24.78 25.20 24.60 25.19 164,657 +0.75(+3.06%)
Jun 05, 2025 24.40 24.63 24.21 24.44 104,319 +0.00(+0.00%)
Jun 04, 2025 24.50 24.63 24.32 24.44 108,507 -0.09(-0.36%)
Jun 03, 2025 24.71 25.05 24.51 24.53 136,888 -0.17(-0.68%)
Jun 02, 2025 24.70 24.88 24.48 24.70 125,273 -0.11(-0.44%)
May 30, 2025 24.67 25.11 24.51 24.81 355,352 +0.10(+0.40%)
May 29, 2025 24.50 24.90 24.40 24.71 106,757 +0.31(+1.29%)
May 28, 2025 24.40 24.65 24.20 24.39 102,459 -0.08(-0.32%)
May 27, 2025 24.24 24.64 23.93 24.47 125,931 +0.53(+2.22%)
May 23, 2025 23.73 24.17 23.65 23.94 141,029 -0.05(-0.21%)
May 22, 2025 24.44 24.70 23.94 23.99 206,803 -0.56(-2.28%)
May 21, 2025 25.57 25.66 24.54 24.55 159,932 -1.15(-4.48%)
May 20, 2025 25.38 25.76 25.38 25.70 117,289 +0.34(+1.36%)
May 19, 2025 24.97 25.51 24.97 25.36 124,328 +0.12(+0.47%)
May 16, 2025 24.99 25.37 24.88 25.24 128,753 +0.19(+0.75%)
May 15, 2025 24.83 25.14 24.61 25.05 88,054 +0.31(+1.27%)
May 14, 2025 24.80 24.92 24.53 24.74 103,520 -0.16(-0.63%)
May 13, 2025 25.20 25.22 24.85 24.90 81,317 -0.19(-0.75%)
May 12, 2025 24.92 25.38 24.61 25.08 130,617 +1.09(+4.55%)
May 09, 2025 24.01 24.21 23.82 23.99 76,919 +0.06(+0.25%)
May 08, 2025 24.04 24.26 23.54 23.93 107,633 -0.04(-0.16%)
May 07, 2025 23.81 24.52 23.81 23.97 117,783 +0.30(+1.25%)
May 06, 2025 23.54 24.23 23.54 23.68 131,908 -0.12(-0.50%)
May 05, 2025 23.95 24.21 23.62 23.79 116,402 -0.34(-1.43%)
May 02, 2025 24.01 24.50 24.01 24.14 113,301 +0.79(+3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.