5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
+19.85%
6 MONTH PERFORMANCE
+32.33%
YEAR-TO-DATE PERFORMANCE
+21.17%
1 YEAR PERFORMANCE
+21.57%
CBL & Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $29.52 | $29.57 (0.17%) | $30.62 | $29.36 | 616,122 | $909.45 M |
| 12/19/2024 | $29.71 | $29.75 (0.13%) | $29.99 | $29.27 | 127,728 | $914.99 M |
| 12/18/2024 | $30.80 | $29.51 (-4.19%) | $31.40 | $29.24 | 374,800 | $907.61 M |
| 12/17/2024 | $31.20 | $30.73 (-1.51%) | $31.30 | $30.65 | 124,600 | $945.13 M |
| 12/16/2024 | $31.30 | $31.29 (-0.03%) | $31.51 | $31.05 | 156,700 | $962.36 M |
| 12/13/2024 | $30.91 | $31.44 (1.71%) | $31.44 | $30.80 | 137,805 | $966.97 M |
| 12/12/2024 | $30.93 | $31.00 (0.23%) | $31.29 | $30.80 | 210,911 | $953.44 M |
| 12/11/2024 | $30.61 | $30.80 (0.62%) | $31.00 | $30.53 | 127,000 | $947.28 M |
| 12/10/2024 | $31.07 | $30.61 (-1.48%) | $31.20 | $30.54 | 94,722 | $941.44 M |
| 12/09/2024 | $31.37 | $31.25 (-0.38%) | $31.62 | $30.88 | 162,609 | $961.13 M |
| 12/06/2024 | $31.79 | $31.47 (-1.01%) | $31.79 | $30.71 | 188,981 | $967.89 M |
| 12/05/2024 | $31.82 | $31.73 (-0.28%) | $32.20 | $31.55 | 132,400 | $975.89 M |
| 12/04/2024 | $31.67 | $31.75 (0.25%) | $31.88 | $31.30 | 111,210 | $976.50 M |
| 12/03/2024 | $31.52 | $31.61 (0.29%) | $32.10 | $31.50 | 148,821 | $972.20 M |
| 12/02/2024 | $31.01 | $31.47 (1.48%) | $31.58 | $30.43 | 232,303 | $967.89 M |
| 11/29/2024 | $31.41 | $30.90 (-1.62%) | $31.69 | $30.84 | 96,504 | $950.36 M |
| 11/27/2024 | $31.18 | $31.25 (0.22%) | $31.58 | $30.83 | 163,287 | $961.13 M |
| 11/26/2024 | $30.50 | $30.90 (1.31%) | $31.71 | $30.41 | 231,800 | $950.36 M |
| 11/25/2024 | $29.62 | $30.57 (3.21%) | $30.65 | $29.21 | 259,421 | $940.21 M |
| 11/22/2024 | $29.69 | $29.78 (0.3%) | $29.90 | $29.24 | 196,000 | $915.91 M |
| 11/21/2024 | $29.09 | $29.50 (1.41%) | $30.13 | $29.09 | 380,552 | $907.30 M |
| 11/20/2024 | $28.07 | $28.77 (2.49%) | $28.95 | $28.03 | 173,421 | $884.85 M |
| 11/19/2024 | $27.26 | $28.23 (3.56%) | $28.25 | $26.92 | 80,113 | $868.24 M |
| 11/18/2024 | $27.13 | $27.51 (1.4%) | $27.54 | $26.91 | 90,900 | $846.10 M |
| 11/15/2024 | $27.44 | $27.26 (-0.66%) | $27.56 | $27.02 | 112,900 | $838.41 M |
| 11/14/2024 | $27.31 | $27.29 (-0.07%) | $27.44 | $27.11 | 67,824 | $839.33 M |
| 11/13/2024 | $27.80 | $27.30 (-1.8%) | $27.80 | $27.29 | 102,742 | $839.64 M |
| 11/12/2024 | $27.82 | $27.58 (-0.86%) | $28.04 | $27.41 | 85,500 | $848.25 M |
| 11/11/2024 | $27.63 | $27.76 (0.47%) | $28.06 | $27.54 | 129,100 | $853.79 M |
| 11/08/2024 | $27.62 | $27.60 (-0.07%) | $28.50 | $27.58 | 92,100 | $859.74 M |
| 11/07/2024 | $27.73 | $27.59 (-0.5%) | $28.00 | $27.44 | 127,743 | $859.43 M |
| 11/06/2024 | $28.00 | $27.72 (-1%) | $28.36 | $27.38 | 187,549 | $863.48 M |
| 11/05/2024 | $26.65 | $27.35 (2.63%) | $27.36 | $26.65 | 86,200 | $851.95 M |
| 11/04/2024 | $26.31 | $26.70 (1.48%) | $26.74 | $26.31 | 75,120 | $831.71 M |
| 11/01/2024 | $26.66 | $26.27 (-1.46%) | $26.67 | $25.92 | 116,801 | $818.31 M |
| 10/31/2024 | $26.68 | $26.45 (-0.86%) | $26.76 | $26.41 | 79,949 | $823.92 M |
| 10/30/2024 | $26.68 | $26.79 (0.41%) | $26.98 | $26.55 | 65,811 | $834.51 M |
| 10/29/2024 | $26.88 | $26.79 (-0.33%) | $26.95 | $26.62 | 82,611 | $834.51 M |
| 10/28/2024 | $26.86 | $27.08 (0.82%) | $27.27 | $26.86 | 73,300 | $843.54 M |
| 10/25/2024 | $27.58 | $26.71 (-3.15%) | $27.58 | $26.68 | 81,409 | $832.02 M |
| 10/24/2024 | $27.40 | $27.40 (0%) | $27.66 | $27.31 | 87,017 | $853.51 M |
| 10/23/2024 | $27.67 | $27.40 (-0.98%) | $27.87 | $27.31 | 104,200 | $853.51 M |
| 10/22/2024 | $26.78 | $27.70 (3.44%) | $27.72 | $26.72 | 159,400 | $862.86 M |
| 10/21/2024 | $27.32 | $26.81 (-1.87%) | $27.32 | $26.66 | 151,100 | $835.13 M |
| 10/18/2024 | $27.16 | $27.22 (0.22%) | $27.56 | $26.93 | 158,700 | $847.90 M |
| 10/17/2024 | $26.73 | $27.14 (1.53%) | $27.23 | $26.54 | 264,600 | $845.41 M |
| 10/16/2024 | $26.64 | $26.72 (0.3%) | $26.98 | $26.63 | 121,733 | $832.33 M |
| 10/15/2024 | $26.19 | $26.56 (1.41%) | $26.86 | $26.19 | 142,947 | $827.34 M |
| 10/14/2024 | $26.00 | $26.26 (1%) | $26.42 | $25.92 | 104,800 | $818.00 M |
| 10/11/2024 | $25.42 | $26.06 (2.52%) | $26.08 | $25.42 | 1.10 M | $811.77 M |
| 10/10/2024 | $24.94 | $25.15 (0.84%) | $25.21 | $24.89 | 162,927 | $783.42 M |
| 10/09/2024 | $24.86 | $25.01 (0.6%) | $25.06 | $24.74 | 825,236 | $779.06 M |
| 10/08/2024 | $25.18 | $24.95 (-0.91%) | $25.18 | $24.82 | 66,319 | $777.19 M |
| 10/07/2024 | $25.12 | $25.09 (-0.12%) | $25.19 | $24.91 | 70,900 | $781.55 M |
| 10/04/2024 | $25.10 | $25.30 (0.8%) | $25.34 | $24.79 | 109,600 | $788.10 M |
| 10/03/2024 | $25.05 | $24.96 (-0.36%) | $25.05 | $24.74 | 93,333 | $777.50 M |
| 10/02/2024 | $25.05 | $25.18 (0.52%) | $25.23 | $24.92 | 181,108 | $784.36 M |
| 10/01/2024 | $25.30 | $25.20 (-0.4%) | $25.37 | $25.04 | 135,535 | $784.98 M |
| 09/30/2024 | $25.07 | $25.20 (0.52%) | $25.42 | $25.07 | 206,523 | $784.98 M |
| 09/27/2024 | $25.27 | $25.25 (-0.08%) | $25.45 | $25.10 | 431,216 | $786.54 M |
| 09/26/2024 | $25.35 | $25.10 (-0.99%) | $25.38 | $25.07 | 139,500 | $781.87 M |
| 09/25/2024 | $25.31 | $25.12 (-0.75%) | $25.32 | $25.11 | 119,035 | $782.49 M |
| 09/24/2024 | $25.11 | $25.25 (0.56%) | $25.43 | $25.11 | 150,213 | $786.54 M |
| 09/23/2024 | $24.70 | $25.20 (2.02%) | $25.20 | $24.70 | 128,803 | $784.98 M |