NYSE : CBL
CBL & Associates Properties, Inc. — Price history
Real Estate · REIT - Retail · United States
Last price 50.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CBL & Associates Properties, Inc. (CBL) closed at 50.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.52 | 51.26 | 50.3 | 50.6 | 24,999 | +0.38% |
| 2026-10-30 | 51.16 | 51.16 | 49.97 | 50.41 | 156,353 | -0.69% |
| 2026-10-29 | 50.18 | 50.76 | 49.88 | 50.76 | 194,095 | +2.28% |
| 2026-10-28 | 49.69 | 49.69 | 49 | 49.63 | 234,324 | +0.22% |
| 2026-10-27 | 49.73 | 49.73 | 49.27 | 49.52 | 152,923 | -0.40% |
| 2026-10-26 | 50.18 | 50.59 | 49.56 | 49.72 | 121,611 | -0.38% |
| 2026-10-23 | 49.95 | 50 | 49.32 | 49.91 | 120,543 | +0.16% |
| 2026-10-22 | 48.8 | 49.9 | 48.54 | 49.83 | 155,401 | +2.11% |
| 2026-10-21 | 49.37 | 49.37 | 48.63 | 48.8 | 181,414 | -1.19% |
| 2026-10-20 | 48.26 | 49.69 | 47.74 | 49.39 | 233,829 | +2.62% |
| 2026-10-19 | 49.16 | 49.385 | 47.96 | 48.13 | 145,384 | -2.71% |
| 2026-10-16 | 49.21 | 49.87 | 49.035 | 49.47 | 231,371 | +1.29% |
| 2026-10-15 | 48.44 | 49.11 | 47.91 | 48.84 | 468,616 | +2.07% |
| 2026-10-14 | 47.6 | 47.89 | 47.084 | 47.85 | 323,201 | -0.44% |
| 2026-10-13 | 49.12 | 49.15 | 47.89 | 48.06 | 206,118 | -1.27% |
| 2026-10-12 | 48.63 | 48.81 | 48.01 | 48.68 | 316,337 | +0.35% |
| 2026-10-09 | 49.26 | 49.85 | 48.49 | 48.51 | 307,760 | -1.48% |
| 2026-10-08 | 48.57 | 49.82 | 48.089 | 49.24 | 403,357 | +1.44% |
| 2026-10-07 | 49.6 | 50.625 | 47.038 | 48.54 | 802,344 | -2.92% |
| 2026-10-06 | 54.11 | 54.11 | 49.45 | 50 | 782,173 | -7.77% |
| 2026-10-05 | 54.57 | 54.99 | 53.732 | 54.21 | 131,440 | -0.90% |
| 2026-10-02 | 54.61 | 55.198 | 54.375 | 54.7 | 159,432 | +0.61% |
| 2026-10-01 | 53.31 | 54.5 | 52.89 | 54.37 | 251,581 | +1.89% |
| 2026-09-30 | 53.45 | 53.74 | 52.535 | 53.36 | 386,761 | +0.00% |
| 2026-09-29 | 51.99 | 53.41 | 51.56 | 53.36 | 264,431 | +1.97% |
| 2026-09-28 | 51.83 | 52.47 | 51.555 | 52.33 | 135,123 | +0.81% |
| 2026-09-25 | 52.43 | 52.45 | 50.92 | 51.91 | 216,082 | -0.76% |
| 2026-09-24 | 52.62 | 53.24 | 51.64 | 52.31 | 354,678 | -1.41% |
| 2026-09-23 | 53.55 | 53.71 | 52.5 | 53.06 | 177,206 | -1.69% |
| 2026-09-22 | 53.98 | 54.565 | 53.35 | 53.97 | 206,393 | +0.86% |
| 2026-09-21 | 54.4 | 54.51 | 53.39 | 53.51 | 349,936 | -1.53% |
| 2026-09-18 | 53.66 | 54.34 | 53.46 | 54.34 | 640,782 | +0.87% |
| 2026-09-17 | 53.41 | 54.27 | 53.215 | 53.87 | 216,822 | +1.53% |
| 2026-09-16 | 53.18 | 53.753 | 52.27 | 53.06 | 279,661 | -0.38% |
| 2026-09-15 | 53.54 | 53.675 | 52.21 | 53.26 | 200,357 | -1.01% |
| 2026-09-14 | 54.95 | 55.22 | 54.24 | 54.43 | 132,437 | -0.55% |
| 2026-09-11 | 55.16 | 55.855 | 54.2 | 54.73 | 189,784 | +0.24% |
| 2026-09-10 | 55 | 55.64 | 54.42 | 54.6 | 409,325 | -1.19% |
| 2026-09-09 | 55.4 | 55.78 | 54.875 | 55.26 | 161,665 | -0.36% |
| 2026-09-08 | 54.5 | 55.975 | 54.47 | 55.46 | 262,615 | +0.87% |
| 2026-09-04 | 54.7 | 55.82 | 54.56 | 54.98 | 117,699 | +0.11% |
| 2026-09-03 | 54.94 | 55.6 | 54.08 | 54.92 | 212,645 | +0.79% |
| 2026-09-02 | 54.26 | 54.715 | 53.83 | 54.49 | 318,654 | +1.28% |
| 2026-09-01 | 54.83 | 55.295 | 53.43 | 53.8 | 336,265 | -1.63% |
| 2026-08-31 | 54.76 | 54.76 | 53.33 | 54.69 | 344,830 | -0.64% |
| 2026-08-28 | 55.31 | 56.03 | 54.89 | 55.04 | 134,950 | +0.18% |
| 2026-08-27 | 54.97 | 55.24 | 54 | 54.94 | 175,000 | -0.29% |
| 2026-08-26 | 56.01 | 56.36 | 55 | 55.1 | 151,229 | -1.25% |
| 2026-08-25 | 56.17 | 56.31 | 55.338 | 55.8 | 113,704 | +0.16% |
| 2026-08-24 | 55.18 | 56.15 | 55.09 | 55.71 | 227,851 | +0.67% |
| 2026-08-21 | 57.01 | 57.31 | 55.235 | 55.34 | 168,184 | -3.20% |
| 2026-08-20 | 57 | 57.64 | 56.53 | 57.17 | 162,856 | +0.30% |
| 2026-08-19 | 57.17 | 57.665 | 55.62 | 57 | 181,000 | +0.60% |
| 2026-08-18 | 57.38 | 57.96 | 56.29 | 56.66 | 243,325 | -0.49% |
| 2026-08-17 | 57.83 | 58.34 | 56.25 | 56.94 | 227,034 | -2.01% |
| 2026-08-14 | 57.78 | 59.05 | 57.04 | 58.11 | 180,630 | +0.94% |
| 2026-08-13 | 57.65 | 57.85 | 56.72 | 57.57 | 162,574 | +0.82% |
| 2026-08-12 | 56.87 | 57.663 | 56.5 | 57.1 | 167,331 | +0.33% |
| 2026-08-11 | 55.71 | 56.93 | 55.34 | 56.91 | 240,330 | +2.17% |
| 2026-08-10 | 56.01 | 56.3 | 54.74 | 55.7 | 209,727 | -1.50% |
| 2026-08-07 | 55.12 | 57.46 | 54.975 | 56.55 | 243,737 | +4.12% |
| 2026-08-06 | 57.08 | 57.08 | 53.951 | 54.31 | 271,353 | -4.16% |
| 2026-08-05 | 56.5 | 57.37 | 55.46 | 56.67 | 242,143 | +0.19% |
| 2026-08-04 | 58.07 | 58.31 | 56.46 | 56.56 | 286,378 | -3.25% |
| 2026-08-03 | 59.16 | 59.33 | 58.155 | 58.46 | 341,041 | -0.43% |
| 2026-07-31 | 58.64 | 58.91 | 57.12 | 58.71 | 292,538 | +0.74% |
| 2026-07-30 | 59.47 | 59.47 | 58.06 | 58.28 | 243,094 | -1.75% |
| 2026-07-29 | 60 | 60.4 | 58.943 | 59.32 | 343,326 | -1.22% |
| 2026-07-28 | 58.93 | 60.18 | 58.5 | 60.05 | 430,760 | +2.81% |
| 2026-07-27 | 57.49 | 58.635 | 57.325 | 58.41 | 281,149 | +1.46% |
| 2026-07-24 | 56.29 | 57.835 | 55.609 | 57.57 | 246,519 | +2.84% |
| 2026-07-23 | 56.35 | 56.78 | 55.11 | 55.98 | 284,082 | -1.63% |
| 2026-07-22 | 55.25 | 56.94 | 54.2 | 56.91 | 276,797 | +2.49% |
| 2026-07-21 | 55.99 | 56.51 | 54.5 | 55.53 | 331,578 | -0.04% |
| 2026-07-20 | 55.37 | 55.928 | 54.58 | 55.55 | 437,777 | +0.51% |
| 2026-07-17 | 53.9 | 55.46 | 53.56 | 55.27 | 325,100 | +1.94% |
| 2026-07-16 | 53.28 | 54.81 | 53.24 | 54.22 | 258,112 | +2.15% |
| 2026-07-15 | 52.29 | 53.44 | 52.29 | 53.08 | 219,618 | +1.28% |
| 2026-07-14 | 52.18 | 53.59 | 51.73 | 52.41 | 226,188 | +1.37% |
| 2026-07-13 | 52.63 | 53.68 | 51.41 | 51.7 | 178,609 | -1.28% |
| 2026-07-10 | 52.17 | 52.62 | 51.62 | 52.37 | 173,661 | +0.34% |
| 2026-07-09 | 52.14 | 53.325 | 51.75 | 52.19 | 309,844 | +0.60% |
| 2026-07-08 | 53.48 | 54.02 | 51.49 | 51.88 | 301,924 | -3.08% |
| 2026-07-07 | 53.09 | 54.44 | 52.85 | 53.53 | 390,428 | +1.19% |
| 2026-07-06 | 52.21 | 53.96 | 52.085 | 52.9 | 349,702 | +0.51% |
| 2026-07-02 | 55.13 | 55.784 | 52.09 | 52.63 | 470,751 | -4.79% |
| 2026-07-01 | 53.38 | 55.41 | 53.16 | 55.28 | 520,410 | +4.13% |
| 2026-06-30 | 53 | 53.53 | 52.41 | 53.09 | 384,636 | -0.34% |
| 2026-06-29 | 53.2 | 53.64 | 52.73 | 53.27 | 303,051 | -0.30% |
| 2026-06-26 | 53.2 | 53.48 | 52.07 | 53.43 | 895,250 | +1.15% |
| 2026-06-25 | 51.21 | 53.085 | 51.175 | 52.82 | 451,488 | +3.59% |
| 2026-06-24 | 50.39 | 51.23 | 49.94 | 50.99 | 315,973 | +1.80% |
| 2026-06-23 | 49.6 | 50.498 | 49.45 | 50.09 | 323,881 | +0.99% |
| 2026-06-22 | 47.46 | 49.67 | 47.335 | 49.6 | 526,812 | +4.64% |
| 2026-06-18 | 47.72 | 48.14 | 47.16 | 47.4 | 395,396 | +0.34% |
| 2026-06-17 | 47.84 | 48.15 | 46.49 | 47.24 | 349,984 | -1.87% |
| 2026-06-16 | 48 | 48.295 | 47.158 | 48.14 | 230,922 | +0.69% |
| 2026-06-15 | 49.55 | 49.978 | 47.57 | 47.81 | 267,557 | -3.80% |
| 2026-06-12 | 49.43 | 49.75 | 49.105 | 49.7 | 206,438 | +1.17% |
| 2026-06-11 | 50.43 | 50.975 | 49.41 | 49.75 | 252,166 | -0.64% |
| 2026-06-10 | 50.23 | 50.83 | 50.035 | 50.07 | 228,521 | +0.62% |
| 2026-06-09 | 48.48 | 49.85 | 48.48 | 49.76 | 290,587 | +3.65% |
| 2026-06-08 | 48.51 | 48.847 | 47.74 | 48.01 | 143,948 | -0.87% |
| 2026-06-05 | 47.39 | 48.81 | 47.145 | 48.43 | 177,358 | +1.89% |
| 2026-06-04 | 47.69 | 48.26 | 46.8 | 47.53 | 305,120 | +0.11% |
| 2026-06-03 | 48.02 | 48.77 | 47.06 | 47.48 | 214,395 | -2.08% |
| 2026-06-02 | 48.14 | 48.8 | 48 | 48.49 | 205,890 | +0.27% |
| 2026-06-01 | 48 | 49.02 | 47.32 | 48.36 | 240,983 | +0.56% |
| 2026-05-29 | 48.36 | 48.902 | 47.31 | 48.09 | 234,871 | -0.43% |
| 2026-05-28 | 47.84 | 49.18 | 47.24 | 48.3 | 209,753 | +1.02% |
| 2026-05-27 | 47.41 | 47.81 | 46.6 | 47.81 | 617,482 | +1.31% |
| 2026-05-26 | 47.25 | 47.85 | 46.75 | 47.19 | 323,594 | -0.08% |
| 2026-05-22 | 48 | 48.15 | 46.98 | 47.23 | 232,497 | -1.54% |
| 2026-05-21 | 47.44 | 48.25 | 47.15 | 47.97 | 272,382 | +0.52% |
| 2026-05-20 | 46.43 | 47.75 | 46.019 | 47.72 | 246,556 | +3.42% |
| 2026-05-19 | 45.84 | 46.92 | 45.285 | 46.14 | 97,729 | -0.04% |
| 2026-05-18 | 46.76 | 47 | 45.85 | 46.16 | 144,943 | -0.94% |
| 2026-05-15 | 46.29 | 46.73 | 45.36 | 46.6 | 198,958 | +0.76% |
| 2026-05-14 | 45.94 | 46.29 | 45.3 | 46.25 | 209,239 | +1.00% |
| 2026-05-13 | 46.47 | 46.6 | 45.01 | 45.79 | 234,172 | -1.67% |