CBL & Associates Properties Inc (CBL) Historical Stock Data
37.08 ↑0.23 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBL is up 0.72% a day on average. There have been 21 days where CBL & Associates Properties Inc closed green and 9 days where CBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 36.99 | 37.08 | ↑$0.09 (0.24%) | 36.81 | 37.39 | 166.14K |
| 2025-12-11 | 36.00 | 36.85 | ↑$0.85 (2.36%) | 36.00 | 36.90 | 172.32K |
| 2025-12-10 | 35.82 | 35.91 | ↑$0.09 (0.25%) | 35.67 | 36.12 | 350.43K |
| 2025-12-09 | 35.01 | 35.73 | ↑$0.72 (2.06%) | 34.89 | 36.01 | 238.83K |
| 2025-12-08 | 35.85 | 35.34 | ↓$0.51 (-1.42%) | 35.13 | 35.85 | 93.32K |
| 2025-12-05 | 35.50 | 35.74 | ↑$0.24 (0.68%) | 35.26 | 35.79 | 113.42K |
| 2025-12-04 | 34.47 | 35.61 | ↑$1.14 (3.31%) | 34.47 | 35.80 | 239.91K |
| 2025-12-03 | 33.81 | 34.41 | ↑$0.60 (1.77%) | 33.50 | 34.66 | 269.83K |
| 2025-12-02 | 33.70 | 33.32 | ↓$0.38 (-1.13%) | 33.27 | 33.70 | 83.92K |
| 2025-12-01 | 33.22 | 33.60 | ↑$0.38 (1.14%) | 33.22 | 33.64 | 132.30K |
| 2025-11-28 | 33.50 | 33.42 | ↓$0.08 (-0.24%) | 33.27 | 33.50 | 44.88K |
| 2025-11-26 | 33.03 | 33.45 | ↑$0.42 (1.27%) | 33.03 | 33.51 | 147.47K |
| 2025-11-25 | 32.52 | 33.09 | ↑$0.57 (1.75%) | 32.52 | 33.20 | 116.40K |
| 2025-11-24 | 33.10 | 32.76 | ↓$0.34 (-1.03%) | 32.70 | 33.24 | 142.17K |
| 2025-11-21 | 32.25 | 33.06 | ↑$0.81 (2.51%) | 32.25 | 33.31 | 167.63K |
| 2025-11-20 | 32.42 | 32.16 | ↓$0.26 (-0.80%) | 32.15 | 32.80 | 224.98K |
| 2025-11-19 | 32.20 | 32.09 | ↓$0.11 (-0.34%) | 31.74 | 32.30 | 142.51K |
| 2025-11-18 | 31.77 | 32.23 | ↑$0.46 (1.45%) | 31.65 | 32.48 | 137.14K |
| 2025-11-17 | 32.42 | 31.78 | ↓$0.64 (-1.97%) | 31.66 | 32.51 | 151.64K |
| 2025-11-14 | 32.36 | 32.45 | ↑$0.09 (0.28%) | 32.02 | 32.59 | 79.73K |
| 2025-11-13 | 32.70 | 32.38 | ↓$0.32 (-0.98%) | 32.31 | 33.10 | 119.26K |
| 2025-11-12 | 32.60 | 32.78 | ↑$0.18 (0.55%) | 32.40 | 32.88 | 142.94K |
| 2025-11-11 | 32.20 | 32.70 | ↑$0.50 (1.55%) | 32.20 | 33.16 | 162.67K |
| 2025-11-10 | 32.90 | 32.08 | ↓$0.82 (-2.49%) | 32.05 | 32.90 | 134.17K |
| 2025-11-07 | 31.57 | 32.80 | ↑$1.23 (3.90%) | 31.50 | 32.96 | 348.34K |
| 2025-11-06 | 31.02 | 31.45 | ↑$0.43 (1.39%) | 30.99 | 31.58 | 95.46K |
| 2025-11-05 | 30.40 | 30.75 | ↑$0.35 (1.15%) | 30.26 | 31.00 | 124.95K |
| 2025-11-04 | 29.70 | 30.35 | ↑$0.65 (2.19%) | 29.61 | 30.38 | 132.96K |
| 2025-11-03 | 29.50 | 29.82 | ↑$0.32 (1.08%) | 29.27 | 29.87 | 68.21K |
| 2025-10-31 | 29.22 | 29.57 | ↑$0.35 (1.20%) | 29.07 | 29.68 | 72.76K |
Create an account or log in to view more rows.
$CBL buy the fear
$CBL we want higher!!!
$CBL nice day!
$CBL we going up from here
$CBL power hour will be fucking crazy
$CBL come to papa
$CBL Buy it up so it crashes harder in the next two trading days
$CBL GET IN mofos!!!
$CBL Bull flag forming?
$CBL we back