5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
+17.17%
YEAR-TO-DATE PERFORMANCE
+2.79%
1 YEAR PERFORMANCE
+33.00%
CBL & Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.09 | $28.68 (-1.41%) | $29.09 | $28.44 | 177,074 | $860.68 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 |
| 01/29/2025 | $28.34 | $28.87 (1.87%) | $28.97 | $28.34 | 157,005 | $887.93 M |
| 01/28/2025 | $28.11 | $28.43 (1.14%) | $28.45 | $28.11 | 107,611 | $874.39 M |
| 01/27/2025 | $27.70 | $28.17 (1.7%) | $28.56 | $27.70 | 160,857 | $866.40 M |
| 01/24/2025 | $28.10 | $28.23 (0.46%) | $28.29 | $28.02 | 87,450 | $868.24 M |
| 01/23/2025 | $28.00 | $28.25 (0.89%) | $28.37 | $28.00 | 119,974 | $868.86 M |
| 01/22/2025 | $28.34 | $28.13 (-0.74%) | $28.40 | $28.06 | 119,710 | $865.17 M |
| 01/21/2025 | $28.34 | $28.48 (0.49%) | $28.77 | $28.30 | 150,929 | $875.93 M |
| 01/17/2025 | $28.76 | $28.14 (-2.16%) | $28.76 | $28.10 | 138,500 | $865.47 M |
| 01/16/2025 | $28.94 | $28.60 (-1.17%) | $28.94 | $28.45 | 130,647 | $879.62 M |
| 01/15/2025 | $29.56 | $28.91 (-2.2%) | $29.56 | $28.77 | 180,048 | $889.16 M |
| 01/14/2025 | $28.97 | $28.88 (-0.31%) | $28.98 | $28.41 | 211,742 | $888.23 M |
| 01/13/2025 | $28.91 | $28.98 (0.24%) | $29.18 | $28.90 | 152,009 | $891.31 M |
| 01/10/2025 | $29.25 | $28.99 (-0.89%) | $29.30 | $28.35 | 180,300 | $891.62 M |
| 01/08/2025 | $29.78 | $29.48 (-1.01%) | $29.90 | $29.13 | 179,941 | $906.69 M |
| 01/07/2025 | $30.23 | $29.87 (-1.19%) | $30.40 | $29.66 | 125,700 | $918.68 M |
| 01/06/2025 | $30.60 | $30.23 (-1.21%) | $30.60 | $29.97 | 153,831 | $929.75 M |
| 01/03/2025 | $29.89 | $30.70 (2.71%) | $30.77 | $29.80 | 148,200 | $944.21 M |
| 01/02/2025 | $29.51 | $29.86 (1.19%) | $30.07 | $29.42 | 157,712 | $918.37 M |
| 12/31/2024 | $29.93 | $29.41 (-1.74%) | $30.05 | $29.13 | 301,500 | $904.53 M |
| 12/30/2024 | $29.50 | $29.74 (0.81%) | $29.95 | $29.35 | 236,200 | $914.68 M |
| 12/27/2024 | $30.19 | $29.75 (-1.46%) | $30.47 | $29.64 | 158,900 | $914.99 M |
| 12/26/2024 | $29.11 | $30.24 (3.88%) | $30.28 | $29.11 | 215,500 | $930.06 M |
| 12/24/2024 | $29.61 | $29.35 (-0.88%) | $29.80 | $29.33 | 74,900 | $902.69 M |
| 12/23/2024 | $29.57 | $29.35 (-0.74%) | $29.57 | $28.94 | 322,116 | $902.69 M |
| 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 |
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.
