CBL & Associates Properties, Inc.CBLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $36.92 | $37.50 | $35.66 | $36.15 | 355,400 |
| 1/15/2026 | $37.79 | $38.08 | $36.85 | $37.14 | 156,944 |
| 1/14/2026 | $37.58 | $37.91 | $37.43 | $37.84 | 105,506 |
| 1/13/2026 | $37.80 | $38.09 | $37.42 | $37.48 | 77,600 |
| 1/12/2026 | $37.92 | $38.10 | $37.60 | $37.73 | 93,212 |
| 1/9/2026 | $38.07 | $38.37 | $37.62 | $37.83 | 103,130 |
| 1/8/2026 | $37.24 | $38.51 | $37.20 | $38.08 | 109,900 |
| 1/7/2026 | $37.90 | $37.90 | $37.19 | $37.26 | 132,300 |
| 1/6/2026 | $37.60 | $38.09 | $37.31 | $37.82 | 154,000 |
| 1/5/2026 | $36.79 | $37.69 | $36.79 | $37.63 | 232,834 |
| 1/2/2026 | $37.01 | $37.24 | $36.72 | $36.93 | 110,200 |
| 12/31/2025 | $37.10 | $37.10 | $36.57 | $37.00 | 170,549 |
| 12/30/2025 | $37.25 | $37.31 | $36.94 | $37.06 | 138,200 |
| 12/29/2025 | $36.86 | $37.37 | $36.80 | $37.35 | 99,600 |
| 12/26/2025 | $37.10 | $37.21 | $36.50 | $36.76 | 84,000 |
| 12/24/2025 | $36.71 | $37.19 | $36.37 | $37.10 | 58,000 |
| 12/23/2025 | $37.27 | $37.30 | $36.78 | $36.83 | 172,608 |
| 12/22/2025 | $37.00 | $37.40 | $36.80 | $37.27 | 123,400 |
| 12/19/2025 | $38.01 | $38.11 | $36.94 | $37.09 | 233,100 |
| 12/18/2025 | $37.94 | $38.67 | $37.90 | $38.20 | 189,312 |
| 12/17/2025 | $37.73 | $38.26 | $37.32 | $37.69 | 162,700 |
| 12/16/2025 | $37.49 | $38.00 | $37.40 | $37.55 | 202,037 |
| 12/15/2025 | $37.32 | $37.58 | $37.15 | $37.47 | 135,706 |
| 12/12/2025 | $36.99 | $37.39 | $36.81 | $37.08 | 166,144 |
| 12/11/2025 | $36.00 | $36.90 | $36.00 | $36.85 | 172,316 |
| 12/10/2025 | $35.82 | $36.12 | $35.67 | $35.91 | 350,434 |
| 12/9/2025 | $35.01 | $36.01 | $34.89 | $35.73 | 238,827 |
| 12/8/2025 | $35.85 | $35.85 | $35.13 | $35.34 | 93,318 |
| 12/5/2025 | $35.50 | $35.79 | $35.26 | $35.74 | 113,418 |
| 12/4/2025 | $34.47 | $35.80 | $34.47 | $35.61 | 239,910 |
| 12/3/2025 | $33.81 | $34.66 | $33.50 | $34.41 | 269,832 |
| 12/2/2025 | $33.70 | $33.70 | $33.27 | $33.32 | 83,921 |
| 12/1/2025 | $33.22 | $33.64 | $33.22 | $33.60 | 132,300 |
| 11/28/2025 | $33.50 | $33.50 | $33.27 | $33.42 | 44,900 |
| 11/26/2025 | $33.03 | $33.51 | $33.03 | $33.45 | 147,500 |
| 11/25/2025 | $32.52 | $33.20 | $32.52 | $33.09 | 116,401 |
| 11/24/2025 | $33.10 | $33.24 | $32.70 | $32.76 | 142,200 |
| 11/21/2025 | $32.25 | $33.31 | $32.25 | $33.06 | 167,631 |
| 11/20/2025 | $32.42 | $32.80 | $32.15 | $32.16 | 225,000 |
| 11/19/2025 | $32.20 | $32.30 | $31.74 | $32.09 | 142,506 |
| 11/18/2025 | $31.77 | $32.48 | $31.65 | $32.23 | 137,140 |
| 11/17/2025 | $32.42 | $32.51 | $31.66 | $31.78 | 151,642 |
| 11/14/2025 | $32.36 | $32.59 | $32.02 | $32.45 | 79,729 |
| 11/13/2025 | $32.70 | $33.10 | $32.31 | $32.38 | 119,300 |
| 11/12/2025 | $32.60 | $32.88 | $32.40 | $32.78 | 142,942 |
| 11/11/2025 | $32.20 | $33.16 | $32.20 | $32.70 | 162,700 |
| 11/10/2025 | $32.90 | $32.90 | $32.05 | $32.08 | 134,200 |
| 11/7/2025 | $31.57 | $32.96 | $31.50 | $32.80 | 348,339 |
| 11/6/2025 | $31.02 | $31.58 | $30.99 | $31.45 | 95,500 |
| 11/5/2025 | $30.40 | $31.00 | $30.26 | $30.75 | 124,948 |
| 11/4/2025 | $29.70 | $30.38 | $29.61 | $30.35 | 133,000 |
| 11/3/2025 | $29.50 | $29.87 | $29.27 | $29.82 | 68,210 |
| 10/31/2025 | $29.22 | $29.68 | $29.07 | $29.57 | 72,800 |
| 10/30/2025 | $29.37 | $29.60 | $29.22 | $29.28 | 48,500 |
| 10/29/2025 | $29.38 | $29.71 | $29.24 | $29.42 | 81,015 |
| 10/28/2025 | $29.50 | $29.55 | $29.29 | $29.42 | 62,000 |
| 10/27/2025 | $29.70 | $29.75 | $29.50 | $29.65 | 60,500 |
| 10/24/2025 | $29.77 | $29.80 | $29.58 | $29.62 | 59,200 |
| 10/23/2025 | $29.90 | $29.90 | $29.55 | $29.60 | 64,800 |
| 10/22/2025 | $29.67 | $29.89 | $29.31 | $29.87 | 86,631 |
| 10/21/2025 | $29.16 | $29.80 | $29.10 | $29.58 | 85,200 |
| 10/20/2025 | $29.38 | $29.40 | $28.86 | $29.11 | 87,727 |