5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
-11.91%
3 MONTH PERFORMANCE
-20.40%
6 MONTH PERFORMANCE
-12.47%
YEAR-TO-DATE PERFORMANCE
-20.27%
1 YEAR PERFORMANCE
+7.82%
CBL & Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.45 | $23.47 (0.09%) | $23.59 | $23.01 | 95,700 | $708.28 M |
| 04/29/2025 | $23.60 | $23.69 (0.38%) | $24.08 | $23.40 | 76,000 | $714.92 M |
| 04/28/2025 | $23.96 | $23.79 (-0.71%) | $24.22 | $23.51 | 95,245 | $717.93 M |
| 04/25/2025 | $23.80 | $23.86 (0.25%) | $23.89 | $23.30 | 124,000 | $720.05 M |
| 04/24/2025 | $23.65 | $23.86 (0.89%) | $24.12 | $23.61 | 96,639 | $720.05 M |
| 04/23/2025 | $23.80 | $23.73 (-0.29%) | $24.44 | $23.60 | 124,726 | $716.12 M |
| 04/22/2025 | $23.19 | $23.41 (0.95%) | $23.59 | $23.17 | 87,747 | $706.47 M |
| 04/21/2025 | $23.33 | $22.90 (-1.84%) | $23.60 | $22.73 | 98,737 | $691.08 M |
| 04/17/2025 | $23.25 | $23.38 (0.56%) | $23.84 | $23.25 | 73,535 | $705.56 M |
| 04/16/2025 | $23.12 | $23.20 (0.35%) | $23.75 | $23.04 | 82,700 | $700.13 M |
| 04/15/2025 | $23.02 | $23.12 (0.43%) | $23.35 | $22.94 | 84,300 | $697.72 M |
| 04/14/2025 | $22.84 | $23.00 (0.7%) | $23.16 | $22.57 | 112,000 | $694.09 M |
| 04/11/2025 | $22.77 | $22.51 (-1.14%) | $22.79 | $22.17 | 147,400 | $679.31 M |
| 04/10/2025 | $23.39 | $22.67 (-3.08%) | $23.89 | $22.27 | 196,039 | $684.14 M |
| 04/09/2025 | $21.88 | $23.95 (9.46%) | $24.51 | $21.10 | 294,045 | $722.76 M |
| 04/08/2025 | $24.09 | $22.42 (-6.93%) | $24.29 | $22.17 | 227,836 | $676.59 M |
| 04/07/2025 | $22.91 | $23.29 (1.66%) | $24.16 | $21.73 | 298,100 | $702.85 M |
| 04/04/2025 | $23.94 | $23.80 (-0.58%) | $24.07 | $22.82 | 251,500 | $718.24 M |
| 04/03/2025 | $26.52 | $24.82 (-6.41%) | $26.68 | $24.77 | 231,100 | $749.02 M |
| 04/02/2025 | $26.90 | $27.27 (1.38%) | $27.50 | $26.86 | 135,300 | $822.95 M |
| 04/01/2025 | $26.54 | $27.04 (1.88%) | $27.09 | $26.22 | 135,303 | $816.01 M |
| 03/31/2025 | $26.53 | $26.58 (0.19%) | $26.77 | $26.50 | 125,201 | $802.13 M |
| 03/28/2025 | $26.70 | $26.62 (-0.3%) | $26.85 | $26.32 | 93,726 | $803.34 M |
| 03/27/2025 | $27.05 | $26.65 (-1.48%) | $27.13 | $26.64 | 61,220 | $804.24 M |
| 03/26/2025 | $26.81 | $27.00 (0.71%) | $27.09 | $26.74 | 99,507 | $814.81 M |
| 03/25/2025 | $27.25 | $26.78 (-1.72%) | $27.33 | $26.73 | 207,848 | $808.17 M |
| 03/24/2025 | $26.68 | $27.25 (2.14%) | $27.33 | $26.60 | 125,700 | $822.35 M |
| 03/21/2025 | $26.82 | $26.43 (-1.45%) | $27.08 | $26.34 | 323,618 | $797.60 M |
| 03/20/2025 | $27.32 | $27.02 (-1.1%) | $27.44 | $26.82 | 96,103 | $815.41 M |
| 03/19/2025 | $27.45 | $27.53 (0.29%) | $27.64 | $27.06 | 84,800 | $830.80 M |
| 03/18/2025 | $27.30 | $27.33 (0.11%) | $27.62 | $27.20 | 101,419 | $824.76 M |
| 03/17/2025 | $27.27 | $27.43 (0.59%) | $27.61 | $27.23 | 213,000 | $827.78 M |
| 03/14/2025 | $26.58 | $27.29 (2.67%) | $27.37 | $26.24 | 183,700 | $823.56 M |
| 03/13/2025 | $27.50 | $26.51 (-3.6%) | $27.60 | $26.06 | 379,200 | $800.02 M |
| 03/12/2025 | $29.09 | $28.70 (-1.34%) | $29.09 | $28.44 | 211,501 | $866.11 M |
| 03/11/2025 | $28.76 | $28.57 (-0.66%) | $28.87 | $28.31 | 214,017 | $862.19 M |
| 03/10/2025 | $29.92 | $28.72 (-4.01%) | $30.09 | $28.54 | 231,566 | $866.71 M |
| 03/07/2025 | $29.39 | $30.05 (2.25%) | $30.06 | $28.94 | 203,900 | $906.85 M |
| 03/06/2025 | $30.05 | $29.31 (-2.46%) | $30.24 | $29.31 | 142,732 | $884.52 M |
| 03/05/2025 | $29.98 | $30.24 (0.87%) | $30.55 | $29.97 | 145,819 | $912.58 M |
| 03/04/2025 | $31.16 | $30.03 (-3.63%) | $31.30 | $30.02 | 288,235 | $906.25 M |
| 03/03/2025 | $31.26 | $31.27 (0.03%) | $31.62 | $31.13 | 137,436 | $943.67 M |
| 02/28/2025 | $30.81 | $31.18 (1.2%) | $31.23 | $30.65 | 231,900 | $940.95 M |
| 02/27/2025 | $31.39 | $30.78 (-1.94%) | $31.67 | $30.77 | 180,200 | $928.88 M |
| 02/26/2025 | $31.50 | $31.45 (-0.16%) | $31.68 | $31.31 | 172,700 | $949.10 M |
| 02/25/2025 | $31.53 | $31.63 (0.32%) | $31.80 | $31.39 | 157,037 | $954.53 M |
| 02/24/2025 | $31.45 | $31.37 (-0.25%) | $31.47 | $30.92 | 131,018 | $946.68 M |
| 02/21/2025 | $32.18 | $31.31 (-2.7%) | $32.18 | $31.20 | 152,000 | $944.87 M |
| 02/20/2025 | $32.11 | $31.92 (-0.59%) | $32.37 | $31.70 | 218,223 | $963.28 M |
| 02/19/2025 | $31.77 | $31.99 (0.69%) | $32.05 | $31.37 | 180,300 | $965.39 M |
| 02/18/2025 | $32.98 | $31.99 (-3%) | $33.08 | $31.92 | 232,500 | $965.39 M |
| 02/14/2025 | $32.07 | $33.02 (2.96%) | $33.53 | $32.07 | 321,454 | $996.48 M |
| 02/13/2025 | $31.21 | $31.94 (2.34%) | $32.00 | $31.11 | 144,231 | $963.89 M |
| 02/12/2025 | $30.64 | $31.03 (1.27%) | $31.09 | $30.61 | 100,723 | $936.42 M |
| 02/11/2025 | $30.58 | $30.81 (0.75%) | $30.82 | $30.50 | 117,013 | $929.78 M |
| 02/10/2025 | $30.72 | $30.61 (-0.36%) | $30.72 | $30.40 | 77,000 | $923.75 M |
| 02/07/2025 | $30.70 | $30.67 (-0.1%) | $30.77 | $30.21 | 75,600 | $943.29 M |
| 02/06/2025 | $31.00 | $30.66 (-1.1%) | $31.16 | $30.46 | 139,400 | $942.98 M |
| 02/05/2025 | $30.36 | $30.82 (1.52%) | $31.06 | $29.90 | 166,600 | $947.90 M |
| 02/04/2025 | $30.50 | $30.20 (-0.98%) | $30.80 | $30.00 | 213,700 | $928.83 M |
| 02/03/2025 | $30.24 | $30.59 (1.16%) | $31.30 | $30.24 | 264,211 | $940.83 M |
| 01/31/2025 | $29.40 | $30.61 (4.12%) | $30.75 | $29.40 | 520,100 | $941.44 M |
| 01/30/2025 | $29.00 | $29.46 (1.59%) | $29.68 | $29.00 | 245,132 | $906.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
