CBL & Associates Properties Inc (CBL) Historical Stock Data
21.58 ↓0.16 (-0.74%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, CBL is down -0.06% a day on average. There have been 15 days where CBL & Associates Properties Inc closed green and 15 days where CBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.77 | 21.74 | ↓$0.03 (-0.14%) | 21.70 | 21.89 | 58.55K |
| 2024-04-23 | 22.00 | 21.95 | ↓$0.05 (-0.23%) | 21.89 | 22.09 | 39.63K |
| 2024-04-22 | 21.92 | 21.95 | ↑$0.03 (0.14%) | 21.81 | 22.09 | 55.80K |
| 2024-04-19 | 21.31 | 21.82 | ↑$0.51 (2.39%) | 21.31 | 21.96 | 83.71K |
| 2024-04-18 | 21.02 | 21.34 | ↑$0.32 (1.52%) | 20.97 | 21.36 | 84.28K |
| 2024-04-17 | 21.39 | 21.00 | ↓$0.39 (-1.81%) | 21.00 | 21.45 | 54.46K |
| 2024-04-16 | 21.49 | 21.27 | ↓$0.22 (-1.02%) | 21.23 | 21.49 | 65.50K |
| 2024-04-15 | 21.95 | 21.69 | ↓$0.26 (-1.18%) | 21.43 | 22.00 | 92.35K |
| 2024-04-12 | 22.19 | 21.90 | ↓$0.29 (-1.31%) | 21.84 | 22.22 | 71.46K |
| 2024-04-11 | 22.11 | 22.19 | ↑$0.08 (0.36%) | 21.83 | 22.42 | 84.75K |
| 2024-04-10 | 22.38 | 22.05 | ↓$0.33 (-1.47%) | 21.81 | 22.45 | 121.89K |
| 2024-04-09 | 22.64 | 22.71 | ↑$0.07 (0.31%) | 22.54 | 22.85 | 82.42K |
| 2024-04-08 | 22.44 | 22.61 | ↑$0.17 (0.76%) | 22.40 | 22.62 | 72.42K |
| 2024-04-05 | 22.30 | 22.38 | ↑$0.08 (0.36%) | 22.21 | 22.51 | 47.78K |
| 2024-04-04 | 22.27 | 22.32 | ↑$0.05 (0.22%) | 22.19 | 22.43 | 116.93K |
| 2024-04-03 | 22.25 | 22.10 | ↓$0.15 (-0.67%) | 22.08 | 22.41 | 108.30K |
| 2024-04-02 | 22.61 | 22.35 | ↓$0.26 (-1.15%) | 22.30 | 22.83 | 110.24K |
| 2024-04-01 | 22.96 | 22.66 | ↓$0.30 (-1.31%) | 22.61 | 22.96 | 100.20K |
| 2024-03-28 | 22.78 | 22.91 | ↑$0.13 (0.57%) | 22.71 | 23.00 | 119.92K |
| 2024-03-27 | 22.33 | 22.67 | ↑$0.34 (1.52%) | 22.33 | 22.85 | 145.97K |
| 2024-03-26 | 22.47 | 22.17 | ↓$0.30 (-1.34%) | 22.12 | 22.52 | 93.76K |
| 2024-03-25 | 22.22 | 22.47 | ↑$0.25 (1.13%) | 22.22 | 22.48 | 87.34K |
| 2024-03-22 | 22.54 | 22.10 | ↓$0.44 (-1.95%) | 22.07 | 22.54 | 51.33K |
| 2024-03-21 | 22.69 | 22.46 | ↓$0.23 (-1.01%) | 22.34 | 22.84 | 88.12K |
| 2024-03-20 | 22.28 | 22.69 | ↑$0.41 (1.84%) | 22.28 | 22.79 | 115.56K |
| 2024-03-19 | 22.31 | 22.41 | ↑$0.10 (0.45%) | 22.29 | 22.57 | 80.70K |
| 2024-03-18 | 21.94 | 22.28 | ↑$0.34 (1.55%) | 21.93 | 22.40 | 81.95K |
| 2024-03-15 | 21.87 | 22.00 | ↑$0.13 (0.59%) | 21.85 | 22.13 | 245.39K |
| 2024-03-14 | 22.16 | 22.04 | ↓$0.12 (-0.54%) | 21.85 | 22.23 | 121.66K |
| 2024-03-13 | 22.73 | 22.67 | ↓$0.06 (-0.26%) | 22.48 | 22.82 | 141.26K |
Create an account or log in to view more rows.
$CBL buying this dip
$CBL COME ON!!! Ugh!
$CBL When in doubt
zoom out. ??
$CBL upupup!
$CBL Holding Strong since January ??????????
$CBL holding unfortunately lol
$CBL I hope I never have to work for anyone again after this
$CBL buy SHARES
$CBL HODLing
and buying more when I can.
$CBL News Plz.....