CBL & Associates Properties Inc (CBL) Historical Stock Data
25.21 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBL is down -0.25% a day on average. There have been 12 days where CBL & Associates Properties Inc closed green and 18 days where CBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 25.44 | 25.21 | ↓$0.23 (-0.90%) | 25.12 | 25.44 | 179.58K |
| 2024-09-18 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.23 | 26.00 | 304.93K |
| 2024-09-17 | 25.51 | 25.25 | ↓$0.26 (-1.02%) | 25.17 | 25.56 | 207.31K |
| 2024-09-16 | 25.60 | 25.38 | ↓$0.22 (-0.86%) | 25.22 | 25.64 | 123.52K |
| 2024-09-13 | 25.66 | 25.50 | ↓$0.16 (-0.62%) | 25.36 | 25.79 | 156.06K |
| 2024-09-12 | 25.79 | 25.80 | ↑$0.01 (0.04%) | 25.43 | 25.85 | 134.74K |
| 2024-09-11 | 25.55 | 25.62 | ↑$0.07 (0.27%) | 25.22 | 25.66 | 128.60K |
| 2024-09-10 | 25.59 | 25.69 | ↑$0.10 (0.39%) | 25.38 | 25.72 | 123.57K |
| 2024-09-09 | 25.66 | 25.47 | ↓$0.19 (-0.74%) | 25.21 | 25.89 | 202.52K |
| 2024-09-06 | 25.95 | 25.80 | ↓$0.15 (-0.58%) | 25.64 | 26.01 | 164.99K |
| 2024-09-05 | 25.97 | 25.90 | ↓$0.07 (-0.27%) | 25.81 | 26.25 | 158.86K |
| 2024-09-04 | 26.17 | 25.89 | ↓$0.28 (-1.07%) | 25.72 | 26.29 | 138.71K |
| 2024-09-03 | 26.38 | 26.20 | ↓$0.18 (-0.68%) | 26.14 | 26.56 | 208.99K |
| 2024-08-30 | 26.66 | 26.40 | ↓$0.26 (-0.98%) | 26.38 | 26.80 | 267.40K |
| 2024-08-29 | 26.71 | 26.50 | ↓$0.21 (-0.79%) | 26.42 | 26.71 | 197.90K |
| 2024-08-28 | 26.95 | 26.50 | ↓$0.45 (-1.67%) | 26.46 | 27.10 | 174.98K |
| 2024-08-27 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.88 | 27.27 | 201.66K |
| 2024-08-26 | 27.14 | 26.90 | ↓$0.24 (-0.88%) | 26.89 | 27.34 | 155.86K |
| 2024-08-23 | 26.22 | 26.89 | ↑$0.67 (2.56%) | 26.22 | 27.24 | 156.71K |
| 2024-08-21 | 25.98 | 26.05 | ↑$0.07 (0.27%) | 25.80 | 26.19 | 74.75K |
| 2024-08-20 | 25.88 | 25.80 | ↓$0.08 (-0.31%) | 25.74 | 26.01 | 52.77K |
| 2024-08-19 | 25.83 | 25.94 | ↑$0.11 (0.43%) | 25.80 | 26.06 | 76.82K |
| 2024-08-16 | 25.81 | 25.85 | ↑$0.04 (0.15%) | 25.67 | 26.05 | 105.64K |
| 2024-08-15 | 26.13 | 25.73 | ↓$0.40 (-1.53%) | 25.73 | 26.13 | 105.87K |
| 2024-08-14 | 25.92 | 25.82 | ↓$0.10 (-0.39%) | 25.66 | 26.01 | 41.34K |
| 2024-08-13 | 25.82 | 25.78 | ↓$0.04 (-0.15%) | 25.67 | 26.06 | 82.61K |
| 2024-08-12 | 25.37 | 25.60 | ↑$0.23 (0.91%) | 24.79 | 25.76 | 86.95K |
| 2024-08-09 | 25.21 | 25.26 | ↑$0.05 (0.20%) | 24.46 | 25.26 | 94.74K |
| 2024-08-08 | 25.02 | 25.08 | ↑$0.06 (0.24%) | 24.80 | 25.25 | 53.94K |
| 2024-08-07 | 24.66 | 24.80 | ↑$0.14 (0.57%) | 24.66 | 25.34 | 97.95K |
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!