CBL & Associates Properties Inc (CBL) Historical Stock Data

29.05 ↑0.16 (0.55%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, CBL is down -0.10% a day on average. There have been 12 days where CBL & Associates Properties Inc closed green and 18 days where CBL closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2529.2229.05↓$0.17 (-0.58%)28.6529.2722.68K
2022-11-2329.1428.89↓$0.25 (-0.86%)28.7229.1411.79K
2022-11-2228.9028.98↑$0.08 (0.28%)28.3229.2029.96K
2022-11-2128.7528.63↓$0.12 (-0.42%)28.2828.8416.20K
2022-11-1829.5328.63↓$0.90 (-3.05%)28.2629.5351.32K
2022-11-1728.0028.94↑$0.94 (3.36%)27.5028.9647.34K
2022-11-1629.2028.04↓$1.16 (-3.97%)28.0129.3364.71K
2022-11-1529.5029.10↓$0.40 (-1.36%)28.7429.6892.64K
2022-11-1429.0629.37↑$0.31 (1.07%)28.9929.6863.13K
2022-11-1129.1229.12↑$0.00 (0.00%)29.0229.6255.69K
2022-11-1029.2928.93↓$0.36 (-1.23%)28.4729.29104.93K
2022-11-0929.1128.30↓$0.81 (-2.78%)28.1329.1132.30K
2022-11-0829.3428.95↓$0.39 (-1.33%)28.5229.4350.60K
2022-11-0729.4029.31↓$0.09 (-0.31%)28.8629.6551.01K
2022-11-0429.4929.32↓$0.17 (-0.58%)28.4729.4952.34K
2022-11-0328.0329.15↑$1.12 (4.00%)27.9129.1837.01K
2022-11-0228.3728.50↑$0.13 (0.47%)28.3429.2675.29K
2022-11-0129.1028.89↓$0.21 (-0.72%)28.6929.2357.98K
2022-10-3127.8828.73↑$0.85 (3.05%)27.8829.00111.68K
2022-10-2826.7628.12↑$1.36 (5.08%)26.6028.76412.29K
2022-10-2727.0026.67↓$0.33 (-1.22%)26.2927.19108.49K
2022-10-2626.2426.98↑$0.74 (2.82%)25.9627.27101.53K
2022-10-2524.9225.95↑$1.03 (4.13%)24.9226.29108.87K
2022-10-2425.7624.98↓$0.78 (-3.03%)24.5425.76112.93K
2022-10-2125.9625.50↓$0.46 (-1.77%)25.0725.9658.37K
2022-10-2026.4525.63↓$0.82 (-3.10%)25.4926.4962.84K
2022-10-1925.9326.14↑$0.21 (0.81%)25.5526.2187.35K
2022-10-1826.6626.33↓$0.33 (-1.24%)25.8727.0471.57K
2022-10-1725.7926.24↑$0.45 (1.74%)25.7926.49121.21K
2022-10-1426.1325.50↓$0.63 (-2.41%)25.4326.2754.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$CBL my put options are fine

0 Like Report
davieshelvy

$CBL How can this stock move so little? Damn

0 Like Report
haltdaytrader

$CBL Holding Strong since January ??????????

0 Like Report
micmic

$CBL bag holders for life club

0 Like Report
kairaae

$CBL bear trap dude

0 Like Report