5 DAY PERFORMANCE
-32.56%
1 MONTH PERFORMANCE
-31.74%
3 MONTH PERFORMANCE
-19.10%
6 MONTH PERFORMANCE
+0.95%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+20.35%
CBL& Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $57.01 | $55.34 (-2.93%) | $57.31 | $55.24 | 168.20 K | $1.67 B |
| 08/20/2026 | $57.00 | $57.17 (0.3%) | $57.64 | $56.53 | 162.90 K | $1.73 B |
| 08/19/2026 | $57.17 | $57.00 (-0.3%) | $57.66 | $55.62 | 181.00 K | $1.72 B |
| 08/18/2026 | $57.38 | $56.66 (-1.25%) | $57.96 | $56.29 | 243.33 K | $1.71 B |
| 08/17/2026 | $57.83 | $56.94 (-1.54%) | $58.34 | $56.25 | 227.03 K | $1.72 B |
| 08/14/2026 | $57.78 | $58.11 (0.57%) | $59.05 | $57.04 | 180.63 K | $1.76 B |
| 08/13/2026 | $57.65 | $57.57 (-0.14%) | $57.85 | $56.72 | 162.60 K | $1.74 B |
| 08/12/2026 | $56.87 | $57.10 (0.4%) | $57.66 | $56.50 | 167.33 K | $1.73 B |
| 08/11/2026 | $55.71 | $56.91 (2.15%) | $56.93 | $55.34 | 240.33 K | $1.72 B |
| 08/10/2026 | $56.01 | $55.70 (-0.55%) | $56.30 | $54.74 | 209.73 K | $1.68 B |
| 08/07/2026 | $55.12 | $56.55 (2.59%) | $57.46 | $54.98 | 243.74 K | $1.71 B |
| 08/06/2026 | $57.08 | $54.31 (-4.85%) | $57.08 | $53.95 | 271.35 K | $1.64 B |
| 08/05/2026 | $56.50 | $56.67 (0.3%) | $57.37 | $55.46 | 242.14 K | $1.71 B |
| 08/04/2026 | $58.07 | $56.56 (-2.6%) | $58.31 | $56.46 | 286.38 K | $1.71 B |
| 08/03/2026 | $59.16 | $58.46 (-1.18%) | $59.33 | $58.16 | 341.04 K | $1.77 B |
| 07/31/2026 | $58.64 | $58.71 (0.12%) | $58.91 | $57.12 | 292.54 K | $1.77 B |
| 07/30/2026 | $59.47 | $58.28 (-2%) | $59.47 | $58.06 | 243.09 K | $1.76 B |
| 07/29/2026 | $60.00 | $59.32 (-1.13%) | $60.40 | $58.94 | 343.33 K | $1.79 B |
| 07/28/2026 | $58.93 | $60.05 (1.9%) | $60.18 | $58.50 | 430.80 K | $1.81 B |
| 07/27/2026 | $57.49 | $58.41 (1.6%) | $58.64 | $57.33 | 281.15 K | $1.76 B |
| 07/24/2026 | $56.29 | $57.57 (2.27%) | $57.84 | $55.61 | 246.52 K | $1.74 B |
| 07/23/2026 | $56.35 | $55.98 (-0.66%) | $56.78 | $55.11 | 284.10 K | $1.69 B |
| 07/22/2026 | $55.25 | $56.91 (3%) | $56.94 | $54.20 | 276.80 K | $1.72 B |
| 07/21/2026 | $55.99 | $55.53 (-0.82%) | $56.51 | $54.50 | 331.60 K | $1.68 B |
| 07/20/2026 | $55.37 | $55.55 (0.33%) | $55.93 | $54.58 | 437.80 K | $1.68 B |
| 07/17/2026 | $53.90 | $55.27 (2.54%) | $55.46 | $53.56 | 325.10 K | $1.67 B |
| 07/16/2026 | $53.28 | $54.22 (1.76%) | $54.81 | $53.24 | 258.11 K | $1.64 B |
| 07/15/2026 | $52.29 | $53.08 (1.51%) | $53.44 | $52.29 | 219.62 K | $1.60 B |
| 07/14/2026 | $52.18 | $52.41 (0.44%) | $53.59 | $51.73 | 226.20 K | $1.58 B |
| 07/13/2026 | $52.63 | $51.70 (-1.77%) | $53.68 | $51.41 | 178.61 K | $1.56 B |
| 07/10/2026 | $52.17 | $52.37 (0.38%) | $52.62 | $51.62 | 173.70 K | $1.58 B |
| 07/09/2026 | $52.14 | $52.19 (0.1%) | $53.33 | $51.75 | 309.84 K | $1.58 B |
| 07/08/2026 | $53.48 | $51.88 (-2.99%) | $54.02 | $51.49 | 301.92 K | $1.57 B |
| 07/07/2026 | $53.09 | $53.53 (0.83%) | $54.44 | $52.85 | 390.43 K | $1.62 B |
| 07/06/2026 | $52.21 | $52.90 (1.32%) | $53.96 | $52.09 | 349.70 K | $1.60 B |
| 07/02/2026 | $55.13 | $52.63 (-4.53%) | $55.78 | $52.09 | 470.80 K | $1.59 B |
| 07/01/2026 | $53.38 | $55.28 (3.56%) | $55.41 | $53.16 | 520.41 K | $1.67 B |
| 06/30/2026 | $53.00 | $53.09 (0.17%) | $53.53 | $52.41 | 384.64 K | $1.60 B |
| 06/29/2026 | $53.20 | $53.27 (0.13%) | $53.64 | $52.73 | 303.10 K | $1.61 B |
| 06/26/2026 | $53.20 | $53.43 (0.43%) | $53.48 | $52.07 | 895.25 K | $1.61 B |
| 06/25/2026 | $51.21 | $52.82 (3.14%) | $53.09 | $51.18 | 451.50 K | $1.59 B |
| 06/24/2026 | $50.39 | $50.99 (1.19%) | $51.23 | $49.94 | 315.97 K | $1.54 B |
| 06/23/2026 | $49.60 | $50.09 (0.99%) | $50.50 | $49.45 | 323.90 K | $1.51 B |
| 06/22/2026 | $47.46 | $49.60 (4.51%) | $49.67 | $47.34 | 526.81 K | $1.50 B |
| 06/18/2026 | $47.72 | $47.40 (-0.67%) | $48.14 | $47.16 | 395.40 K | $1.43 B |
| 06/17/2026 | $47.84 | $47.24 (-1.25%) | $48.15 | $46.49 | 350.00 K | $1.43 B |
| 06/16/2026 | $48.00 | $48.14 (0.29%) | $48.30 | $47.16 | 230.92 K | $1.45 B |
| 06/15/2026 | $49.55 | $47.81 (-3.51%) | $49.98 | $47.57 | 267.56 K | $1.44 B |
| 06/12/2026 | $49.43 | $49.70 (0.55%) | $49.75 | $49.11 | 206.44 K | $1.50 B |
| 06/11/2026 | $50.43 | $49.75 (-1.35%) | $50.98 | $49.41 | 252.17 K | $1.50 B |
| 06/10/2026 | $50.23 | $50.07 (-0.32%) | $50.83 | $50.04 | 228.52 K | $1.51 B |
| 06/09/2026 | $48.48 | $49.76 (2.64%) | $49.85 | $48.48 | 290.60 K | $1.50 B |
| 06/08/2026 | $48.51 | $48.01 (-1.03%) | $48.85 | $47.74 | 143.95 K | $1.45 B |
| 06/05/2026 | $47.39 | $48.43 (2.19%) | $48.81 | $47.15 | 177.40 K | $1.46 B |
| 06/04/2026 | $47.69 | $47.53 (-0.34%) | $48.26 | $46.80 | 305.12 K | $1.43 B |
| 06/03/2026 | $48.02 | $47.48 (-1.12%) | $48.77 | $47.06 | 214.40 K | $1.43 B |
| 06/02/2026 | $48.14 | $48.49 (0.73%) | $48.80 | $48.00 | 205.90 K | $1.46 B |
| 06/01/2026 | $48.00 | $48.36 (0.75%) | $49.02 | $47.32 | 241.00 K | $1.46 B |
| 05/29/2026 | $48.36 | $48.09 (-0.56%) | $48.90 | $47.31 | 234.90 K | $1.45 B |
| 05/28/2026 | $47.84 | $48.30 (0.96%) | $49.18 | $47.24 | 209.80 K | $1.46 B |
| 05/27/2026 | $47.41 | $47.81 (0.84%) | $47.81 | $46.60 | 617.50 K | $1.44 B |
| 05/26/2026 | $47.25 | $47.19 (-0.13%) | $47.85 | $46.75 | 323.59 K | $1.42 B |
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.
