-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
-4.58% -
3 MONTH PERFORMANCE
+9.66% -
6 MONTH PERFORMANCE
+11.17% -
YEAR-TO-DATE PERFORMANCE
+3.15% -
1 YEAR PERFORMANCE
+20.07%
CBL & Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.07 | $25.20 (0.52%) | $25.42 | $25.07 | 205,347 | $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 |
| 08/16/2024 | $25.81 | $25.85 (0.15%) | $26.05 | $25.67 | 105,639 | $805.23 M |
| 08/15/2024 | $26.13 | $25.73 (-1.53%) | $26.13 | $25.73 | 105,900 | $801.49 M |
| 08/14/2024 | $25.92 | $25.82 (-0.39%) | $26.01 | $25.66 | 41,341 | $804.29 M |
| 08/13/2024 | $25.82 | $25.78 (-0.15%) | $26.06 | $25.67 | 82,612 | $803.05 M |
| 08/12/2024 | $25.37 | $25.60 (0.91%) | $25.76 | $24.79 | 86,947 | $797.44 M |
| 08/09/2024 | $25.21 | $25.26 (0.2%) | $25.26 | $24.46 | 94,737 | $786.85 M |
| 08/08/2024 | $25.02 | $25.08 (0.24%) | $25.26 | $24.80 | 53,937 | $781.24 M |
| 08/07/2024 | $24.66 | $24.80 (0.57%) | $25.34 | $24.66 | 98,000 | $772.52 M |
| 08/06/2024 | $24.32 | $24.67 (1.44%) | $24.85 | $24.17 | 68,737 | $768.47 M |
| 08/05/2024 | $24.49 | $24.40 (-0.37%) | $24.54 | $24.09 | 102,200 | $769.72 M |
| 08/02/2024 | $25.16 | $25.09 (-0.28%) | $25.50 | $24.98 | 89,100 | $791.49 M |
| 08/01/2024 | $25.78 | $25.54 (-0.93%) | $25.94 | $25.34 | 105,126 | $805.68 M |
| 07/31/2024 | $25.92 | $25.77 (-0.58%) | $26.28 | $25.72 | 130,300 | $812.94 M |
| 07/30/2024 | $26.08 | $25.90 (-0.69%) | $26.14 | $25.85 | 103,300 | $817.04 M |
| 07/29/2024 | $26.24 | $25.95 (-1.11%) | $26.28 | $25.82 | 91,500 | $818.62 M |
| 07/26/2024 | $25.90 | $26.24 (1.31%) | $26.32 | $25.74 | 67,732 | $827.77 M |
| 07/25/2024 | $25.81 | $25.65 (-0.62%) | $26.12 | $25.62 | 87,514 | $809.15 M |
| 07/24/2024 | $25.96 | $25.73 (-0.89%) | $26.18 | $25.71 | 66,100 | $811.68 M |
| 07/23/2024 | $26.00 | $26.01 (0.04%) | $26.28 | $25.95 | 133,541 | $820.51 M |
| 07/22/2024 | $25.84 | $26.00 (0.62%) | $26.10 | $25.64 | 65,722 | $820.20 M |
| 07/19/2024 | $25.59 | $25.82 (0.9%) | $25.90 | $25.53 | 78,800 | $814.52 M |
| 07/18/2024 | $25.93 | $25.53 (-1.54%) | $26.38 | $25.50 | 93,725 | $805.37 M |
| 07/17/2024 | $25.96 | $26.10 (0.54%) | $26.35 | $25.96 | 93,302 | $823.35 M |
| 07/16/2024 | $25.67 | $25.96 (1.13%) | $26.24 | $25.60 | 112,211 | $818.93 M |
| 07/15/2024 | $25.02 | $25.49 (1.88%) | $25.56 | $25.02 | 94,100 | $804.11 M |
| 07/12/2024 | $24.70 | $24.86 (0.65%) | $25.02 | $24.62 | 75,000 | $784.23 M |
| 07/11/2024 | $23.85 | $24.42 (2.39%) | $24.76 | $23.85 | 117,342 | $770.35 M |
| 07/10/2024 | $23.45 | $23.67 (0.94%) | $23.82 | $23.26 | 65,700 | $746.69 M |
| 07/09/2024 | $23.50 | $23.33 (-0.72%) | $23.50 | $23.20 | 66,100 | $735.97 M |
| 07/08/2024 | $23.28 | $23.56 (1.2%) | $23.64 | $23.28 | 53,504 | $743.22 M |
| 07/05/2024 | $23.42 | $23.20 (-0.94%) | $23.45 | $22.97 | 94,215 | $731.87 M |
| 07/03/2024 | $23.49 | $23.42 (-0.3%) | $23.66 | $23.40 | 54,423 | $738.81 M |
| 07/02/2024 | $23.11 | $23.40 (1.25%) | $23.55 | $23.11 | 91,629 | $738.18 M |
| 07/01/2024 | $23.38 | $22.97 (-1.75%) | $23.49 | $22.88 | 122,519 | $724.61 M |