CBL & Associates Properties, Inc. (CBL)
NYSE: CBL · Real-Time Price · USD
35.74
+0.13 (0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
CBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.50 | 35.79 | 35.26 | 35.74 | 35.74 | 0.37% | 113,207 |
| Dec 4, 2025 | 34.47 | 35.80 | 34.47 | 35.61 | 35.61 | 3.49% | 239,857 |
| Dec 3, 2025 | 33.81 | 34.66 | 33.50 | 34.41 | 34.41 | 3.27% | 269,832 |
| Dec 2, 2025 | 33.70 | 33.70 | 33.27 | 33.32 | 33.32 | -0.83% | 83,921 |
| Dec 1, 2025 | 33.22 | 33.64 | 33.22 | 33.60 | 33.60 | 0.54% | 101,339 |
| Nov 28, 2025 | 33.50 | 33.50 | 33.27 | 33.42 | 33.42 | -0.09% | 44,853 |
| Nov 26, 2025 | 33.03 | 33.51 | 33.03 | 33.45 | 33.45 | 1.09% | 147,467 |
| Nov 25, 2025 | 32.52 | 33.20 | 32.52 | 33.09 | 33.09 | 1.01% | 116,401 |
| Nov 24, 2025 | 33.10 | 33.24 | 32.70 | 32.76 | 32.31 | -0.91% | 139,035 |
| Nov 21, 2025 | 32.25 | 33.31 | 32.25 | 33.06 | 32.61 | 2.80% | 167,631 |
| Nov 20, 2025 | 32.42 | 32.80 | 32.15 | 32.16 | 31.72 | 0.22% | 224,979 |
| Nov 19, 2025 | 32.20 | 32.30 | 31.74 | 32.09 | 31.65 | -0.43% | 142,506 |
| Nov 18, 2025 | 31.77 | 32.48 | 31.65 | 32.23 | 31.79 | 1.42% | 137,140 |
| Nov 17, 2025 | 32.42 | 32.51 | 31.66 | 31.78 | 31.34 | -2.06% | 151,642 |
| Nov 14, 2025 | 32.36 | 32.59 | 32.02 | 32.45 | 32.00 | 0.22% | 79,729 |
| Nov 13, 2025 | 32.70 | 33.10 | 32.31 | 32.38 | 31.94 | -1.22% | 119,259 |
| Nov 12, 2025 | 32.60 | 32.88 | 32.40 | 32.78 | 32.33 | 0.24% | 142,942 |
| Nov 11, 2025 | 32.20 | 33.16 | 32.20 | 32.70 | 32.25 | 1.93% | 162,674 |
| Nov 10, 2025 | 32.90 | 32.90 | 32.05 | 32.08 | 31.64 | -2.20% | 134,171 |
| Nov 7, 2025 | 31.57 | 32.96 | 31.50 | 32.80 | 32.35 | 4.29% | 348,339 |
| Nov 6, 2025 | 31.02 | 31.58 | 30.99 | 31.45 | 31.02 | 2.28% | 95,461 |
| Nov 5, 2025 | 30.40 | 31.00 | 30.26 | 30.75 | 30.33 | 1.32% | 124,948 |
| Nov 4, 2025 | 29.70 | 30.38 | 29.61 | 30.35 | 29.93 | 1.78% | 132,959 |
| Nov 3, 2025 | 29.50 | 29.87 | 29.27 | 29.82 | 29.41 | 0.85% | 68,210 |
| Oct 31, 2025 | 29.22 | 29.68 | 29.07 | 29.57 | 29.16 | 0.99% | 72,755 |
| Oct 30, 2025 | 29.37 | 29.60 | 29.22 | 29.28 | 28.88 | -0.48% | 48,464 |
| Oct 29, 2025 | 29.38 | 29.71 | 29.24 | 29.42 | 29.02 | - | 81,015 |
| Oct 28, 2025 | 29.50 | 29.55 | 29.29 | 29.42 | 29.02 | -0.78% | 61,960 |
| Oct 27, 2025 | 29.70 | 29.75 | 29.50 | 29.65 | 29.24 | 0.10% | 60,475 |
| Oct 24, 2025 | 29.77 | 29.80 | 29.58 | 29.62 | 29.21 | 0.07% | 59,197 |
| Oct 23, 2025 | 29.90 | 29.90 | 29.55 | 29.60 | 29.19 | -0.90% | 64,796 |
| Oct 22, 2025 | 29.67 | 29.89 | 29.31 | 29.87 | 29.46 | 0.98% | 86,631 |
| Oct 21, 2025 | 29.16 | 29.80 | 29.10 | 29.58 | 29.17 | 1.61% | 85,194 |
| Oct 20, 2025 | 29.38 | 29.40 | 28.86 | 29.11 | 28.71 | -0.41% | 87,727 |
| Oct 17, 2025 | 29.00 | 29.60 | 29.00 | 29.23 | 28.83 | 0.31% | 111,015 |
| Oct 16, 2025 | 29.80 | 29.80 | 28.93 | 29.14 | 28.74 | -2.12% | 89,059 |
| Oct 15, 2025 | 29.21 | 29.80 | 29.21 | 29.77 | 29.36 | 2.20% | 88,533 |
| Oct 14, 2025 | 28.74 | 29.19 | 28.62 | 29.13 | 28.73 | 0.69% | 84,931 |
| Oct 13, 2025 | 28.28 | 29.00 | 28.24 | 28.93 | 28.53 | 2.95% | 123,640 |
| Oct 10, 2025 | 29.07 | 29.16 | 28.04 | 28.10 | 27.71 | -3.27% | 111,148 |
| Oct 9, 2025 | 28.90 | 29.16 | 28.82 | 29.05 | 28.65 | 0.31% | 109,607 |
| Oct 8, 2025 | 29.10 | 29.24 | 28.88 | 28.96 | 28.56 | -0.69% | 111,714 |
| Oct 7, 2025 | 29.05 | 29.50 | 29.05 | 29.16 | 28.76 | 0.34% | 111,671 |
| Oct 6, 2025 | 30.00 | 30.08 | 29.05 | 29.06 | 28.66 | -2.91% | 149,984 |
| Oct 3, 2025 | 30.20 | 30.50 | 29.90 | 29.93 | 29.52 | -0.66% | 91,977 |
| Oct 2, 2025 | 30.60 | 30.63 | 29.80 | 30.13 | 29.72 | -1.76% | 144,089 |
| Oct 1, 2025 | 30.50 | 30.70 | 30.29 | 30.67 | 30.25 | 0.29% | 80,505 |
| Sep 30, 2025 | 29.80 | 30.63 | 29.80 | 30.58 | 30.16 | 2.38% | 166,129 |
| Sep 29, 2025 | 30.26 | 30.32 | 29.79 | 29.87 | 29.46 | -1.39% | 132,806 |
| Sep 26, 2025 | 29.80 | 30.50 | 29.80 | 30.29 | 29.87 | 1.10% | 90,446 |
| Sep 25, 2025 | 29.90 | 29.97 | 29.61 | 29.96 | 29.55 | -0.07% | 95,127 |
| Sep 24, 2025 | 30.11 | 30.32 | 29.92 | 29.98 | 29.57 | -0.73% | 113,741 |
| Sep 23, 2025 | 30.08 | 30.53 | 30.02 | 30.20 | 29.79 | 0.50% | 95,249 |
| Sep 22, 2025 | 30.35 | 30.43 | 29.92 | 30.05 | 29.64 | -0.99% | 156,834 |
| Sep 19, 2025 | 31.67 | 31.67 | 30.35 | 30.35 | 29.93 | -3.96% | 245,134 |
| Sep 18, 2025 | 31.15 | 31.68 | 31.15 | 31.60 | 31.17 | 1.58% | 84,553 |
| Sep 17, 2025 | 31.17 | 31.94 | 31.00 | 31.11 | 30.68 | -0.19% | 114,464 |
| Sep 16, 2025 | 31.48 | 31.60 | 31.08 | 31.17 | 30.74 | -1.36% | 83,759 |
| Sep 15, 2025 | 31.69 | 31.84 | 31.49 | 31.60 | 31.17 | -1.53% | 93,519 |
| Sep 12, 2025 | 32.46 | 32.46 | 32.07 | 32.09 | 31.21 | -1.26% | 122,644 |
| Sep 11, 2025 | 31.90 | 32.69 | 31.81 | 32.50 | 31.60 | 2.39% | 124,682 |
| Sep 10, 2025 | 31.90 | 32.10 | 31.73 | 31.74 | 30.87 | -0.84% | 67,900 |
| Sep 9, 2025 | 32.42 | 32.45 | 31.94 | 32.01 | 31.13 | -1.05% | 80,007 |
| Sep 8, 2025 | 32.10 | 32.44 | 32.00 | 32.35 | 31.46 | 1.09% | 134,519 |
| Sep 5, 2025 | 31.48 | 32.17 | 31.48 | 32.00 | 31.12 | 1.49% | 91,693 |
| Sep 4, 2025 | 31.50 | 31.66 | 31.35 | 31.53 | 30.66 | 0.54% | 83,900 |
| Sep 3, 2025 | 31.28 | 31.40 | 31.00 | 31.36 | 30.50 | 0.13% | 87,417 |
| Sep 2, 2025 | 31.55 | 31.60 | 31.24 | 31.32 | 30.46 | -1.66% | 127,664 |
| Aug 29, 2025 | 31.80 | 32.10 | 31.55 | 31.85 | 30.97 | 0.35% | 121,094 |
| Aug 28, 2025 | 31.45 | 31.78 | 31.22 | 31.74 | 30.87 | 1.12% | 83,034 |
| Aug 27, 2025 | 31.07 | 31.50 | 30.81 | 31.39 | 30.52 | 0.77% | 131,088 |
| Aug 26, 2025 | 31.51 | 31.66 | 31.13 | 31.15 | 30.29 | -1.24% | 132,661 |
| Aug 25, 2025 | 31.68 | 31.70 | 31.40 | 31.54 | 30.67 | -0.66% | 75,206 |
| Aug 22, 2025 | 30.28 | 31.87 | 30.26 | 31.75 | 30.87 | 5.13% | 149,892 |
| Aug 21, 2025 | 30.45 | 30.60 | 30.13 | 30.20 | 29.37 | -1.11% | 61,138 |
| Aug 20, 2025 | 30.74 | 30.74 | 30.35 | 30.54 | 29.70 | -0.49% | 91,146 |
| Aug 19, 2025 | 30.38 | 30.74 | 30.32 | 30.69 | 29.84 | 1.32% | 98,518 |
| Aug 18, 2025 | 30.44 | 30.70 | 30.22 | 30.29 | 29.46 | -0.30% | 120,976 |
| Aug 15, 2025 | 30.10 | 30.44 | 29.90 | 30.38 | 29.54 | 1.06% | 244,847 |
| Aug 14, 2025 | 30.00 | 30.15 | 29.66 | 30.06 | 29.23 | -0.76% | 113,885 |
| Aug 13, 2025 | 29.71 | 30.33 | 29.71 | 30.29 | 29.46 | 2.09% | 160,397 |
| Aug 12, 2025 | 28.88 | 29.89 | 28.80 | 29.67 | 28.85 | 3.42% | 203,641 |
| Aug 11, 2025 | 28.27 | 28.70 | 28.27 | 28.69 | 27.90 | 1.63% | 131,584 |
| Aug 8, 2025 | 28.38 | 28.38 | 28.02 | 28.23 | 27.45 | 0.39% | 101,614 |
| Aug 7, 2025 | 28.06 | 28.42 | 27.99 | 28.12 | 27.34 | 0.57% | 161,531 |
| Aug 6, 2025 | 28.00 | 28.01 | 27.59 | 27.96 | 27.19 | 0.04% | 114,589 |
| Aug 5, 2025 | 26.90 | 28.13 | 26.90 | 27.95 | 27.18 | 4.37% | 254,602 |
| Aug 4, 2025 | 26.65 | 26.95 | 26.54 | 26.78 | 26.04 | 0.83% | 138,713 |
| Aug 1, 2025 | 26.99 | 27.00 | 26.40 | 26.56 | 25.83 | -1.85% | 211,628 |
| Jul 31, 2025 | 27.30 | 27.50 | 26.91 | 27.06 | 26.31 | -1.02% | 167,987 |
| Jul 30, 2025 | 27.49 | 27.91 | 27.23 | 27.34 | 26.59 | 0.07% | 136,167 |
| Jul 29, 2025 | 27.10 | 27.48 | 27.01 | 27.32 | 26.57 | 1.19% | 89,219 |
| Jul 28, 2025 | 27.38 | 27.42 | 27.00 | 27.00 | 26.26 | -1.32% | 83,001 |
| Jul 25, 2025 | 27.50 | 27.53 | 27.20 | 27.36 | 26.61 | -0.11% | 98,732 |
| Jul 24, 2025 | 27.50 | 27.67 | 27.33 | 27.39 | 26.63 | -0.83% | 103,531 |
| Jul 23, 2025 | 27.55 | 27.86 | 27.42 | 27.62 | 26.86 | 0.73% | 167,898 |
| Jul 22, 2025 | 26.90 | 27.52 | 26.90 | 27.42 | 26.66 | 2.31% | 134,584 |
| Jul 21, 2025 | 26.55 | 26.96 | 26.55 | 26.80 | 26.06 | 1.32% | 70,243 |
| Jul 18, 2025 | 26.98 | 27.13 | 26.45 | 26.45 | 25.72 | -1.45% | 105,037 |
| Jul 17, 2025 | 26.30 | 26.97 | 26.30 | 26.84 | 26.10 | 1.78% | 136,212 |