-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+1.03% -
3 MONTH PERFORMANCE
+6.38% -
6 MONTH PERFORMANCE
+23.87% -
YEAR-TO-DATE PERFORMANCE
+12.61% -
1 YEAR PERFORMANCE
+21.09%
CBL & Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $27.13 | $27.47 (1.25%) | $27.54 | $26.91 | 74,050 | $844.87 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 |
| 09/20/2024 | $25.15 | $24.69 (-1.83%) | $25.18 | $24.59 | 1.04 M | $769.09 M |
| 09/19/2024 | $25.66 | $25.21 (-1.75%) | $25.66 | $25.12 | 179,600 | $785.29 M |
| 09/18/2024 | $25.33 | $25.30 (-0.12%) | $26.00 | $25.21 | 304,926 | $788.10 M |
| 09/17/2024 | $25.51 | $25.25 (-1.02%) | $25.58 | $25.17 | 207,312 | $786.54 M |
| 09/16/2024 | $25.60 | $25.38 (-0.86%) | $25.69 | $25.20 | 123,521 | $790.59 M |
| 09/13/2024 | $25.66 | $25.50 (-0.62%) | $25.81 | $25.36 | 156,100 | $794.33 M |
| 09/12/2024 | $25.79 | $25.80 (0.04%) | $25.85 | $25.43 | 134,735 | $803.67 M |
| 09/11/2024 | $25.55 | $25.62 (0.27%) | $25.66 | $25.22 | 128,603 | $798.06 M |
| 09/10/2024 | $25.59 | $25.69 (0.39%) | $25.72 | $25.38 | 123,600 | $800.24 M |
| 09/09/2024 | $25.66 | $25.47 (-0.74%) | $25.89 | $25.21 | 202,521 | $793.39 M |
| 09/06/2024 | $25.95 | $25.80 (-0.58%) | $26.01 | $25.64 | 165,000 | $803.67 M |
| 09/05/2024 | $25.97 | $25.90 (-0.27%) | $26.25 | $25.81 | 158,900 | $806.79 M |
| 09/04/2024 | $26.17 | $25.89 (-1.07%) | $26.29 | $25.72 | 138,705 | $806.47 M |
| 09/03/2024 | $26.38 | $26.20 (-0.68%) | $26.56 | $26.14 | 209,000 | $816.13 M |
| 08/30/2024 | $26.66 | $26.40 (-0.98%) | $26.80 | $26.38 | 267,404 | $822.36 M |
| 08/29/2024 | $26.71 | $26.50 (-0.79%) | $26.71 | $26.42 | 197,903 | $825.48 M |
| 08/28/2024 | $26.95 | $26.50 (-1.67%) | $27.10 | $26.46 | 175,000 | $825.48 M |
| 08/27/2024 | $26.90 | $26.90 (0%) | $27.27 | $26.88 | 201,700 | $837.94 M |
| 08/26/2024 | $27.14 | $26.90 (-0.88%) | $27.34 | $26.89 | 155,900 | $837.94 M |
| 08/23/2024 | $26.22 | $26.89 (2.56%) | $27.24 | $26.22 | 156,710 | $837.62 M |
| 08/22/2024 | $26.13 | $26.02 (-0.42%) | $26.18 | $25.97 | 57,227 | $810.52 M |
| 08/21/2024 | $25.98 | $26.05 (0.27%) | $26.19 | $25.80 | 74,748 | $811.46 M |
| 08/20/2024 | $25.88 | $25.80 (-0.31%) | $26.01 | $25.74 | 52,800 | $803.67 M |
| 08/19/2024 | $25.83 | $25.94 (0.43%) | $26.06 | $25.80 | 76,824 | $808.03 M |