5 DAY PERFORMANCE
-19.30%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
+9.02%
6 MONTH PERFORMANCE
+18.00%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+51.03%
CBL& Associates Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $46.47 | $45.79 (-1.46%) | $46.60 | $45.01 | 192.08 K | $1.38 B |
| 05/12/2026 | $46.62 | $46.57 (-0.11%) | $46.85 | $45.40 | 252.44 K | $1.41 B |
| 05/11/2026 | $47.61 | $46.42 (-2.5%) | $48.64 | $46.38 | 195.27 K | $1.40 B |
| 05/08/2026 | $44.82 | $47.35 (5.64%) | $47.99 | $44.78 | 338.80 K | $1.43 B |
| 05/07/2026 | $44.04 | $43.95 (-0.2%) | $44.99 | $43.25 | 148.90 K | $1.33 B |
| 05/06/2026 | $44.21 | $44.14 (-0.16%) | $44.77 | $43.87 | 148.45 K | $1.33 B |
| 05/05/2026 | $43.59 | $43.78 (0.44%) | $44.25 | $43.12 | 277.00 K | $1.32 B |
| 05/04/2026 | $43.32 | $43.31 (-0.02%) | $43.46 | $42.51 | 204.00 K | $1.31 B |
| 05/01/2026 | $45.01 | $43.50 (-3.35%) | $45.01 | $43.27 | 257.90 K | $1.31 B |
| 04/30/2026 | $44.97 | $45.02 (0.11%) | $45.86 | $44.83 | 365.70 K | $1.35 B |
| 04/29/2026 | $44.87 | $44.97 (0.22%) | $45.23 | $44.60 | 370.10 K | $1.35 B |
| 04/28/2026 | $45.59 | $45.11 (-1.05%) | $45.67 | $44.78 | 223.71 K | $1.36 B |
| 04/27/2026 | $44.31 | $45.14 (1.87%) | $45.37 | $43.82 | 119.50 K | $1.36 B |
| 04/24/2026 | $44.81 | $44.35 (-1.03%) | $45.15 | $44.19 | 112.10 K | $1.33 B |
| 04/23/2026 | $44.94 | $45.03 (0.2%) | $45.45 | $44.67 | 139.60 K | $1.36 B |
| 04/22/2026 | $43.97 | $44.70 (1.66%) | $44.85 | $43.76 | 221.71 K | $1.35 B |
| 04/21/2026 | $43.99 | $43.92 (-0.16%) | $44.41 | $43.75 | 147.00 K | $1.32 B |
| 04/20/2026 | $43.75 | $44.00 (0.57%) | $44.26 | $43.75 | 103.92 K | $1.32 B |
| 04/17/2026 | $43.25 | $43.86 (1.41%) | $44.23 | $43.25 | 106.90 K | $1.32 B |
| 04/16/2026 | $42.08 | $43.00 (2.19%) | $43.02 | $42.08 | 106.21 K | $1.29 B |
| 04/15/2026 | $42.19 | $42.32 (0.31%) | $42.37 | $41.84 | 139.50 K | $1.27 B |
| 04/14/2026 | $41.71 | $42.38 (1.61%) | $42.64 | $41.38 | 147.10 K | $1.28 B |
| 04/13/2026 | $42.60 | $41.88 (-1.69%) | $42.60 | $41.31 | 174.70 K | $1.26 B |
| 04/10/2026 | $42.44 | $42.68 (0.57%) | $43.21 | $42.02 | 169.56 K | $1.28 B |
| 04/09/2026 | $41.43 | $42.68 (3.02%) | $42.98 | $41.43 | 288.52 K | $1.28 B |
| 04/08/2026 | $41.50 | $41.66 (0.39%) | $42.15 | $41.40 | 454.50 K | $1.25 B |
| 04/07/2026 | $40.98 | $40.99 (0.02%) | $41.49 | $40.10 | 184.71 K | $1.23 B |
| 04/06/2026 | $40.60 | $41.01 (1.01%) | $41.40 | $40.40 | 196.97 K | $1.23 B |
| 04/02/2026 | $39.37 | $40.40 (2.62%) | $40.58 | $39.15 | 162.43 K | $1.22 B |
| 04/01/2026 | $38.60 | $39.38 (2.02%) | $39.62 | $38.36 | 190.51 K | $1.19 B |
| 03/31/2026 | $39.00 | $38.43 (-1.46%) | $39.30 | $37.77 | 243.70 K | $1.16 B |
| 03/30/2026 | $38.00 | $38.59 (1.55%) | $38.60 | $37.60 | 114.20 K | $1.16 B |
| 03/27/2026 | $37.60 | $37.49 (-0.29%) | $37.86 | $37.40 | 103.60 K | $1.13 B |
| 03/26/2026 | $37.39 | $37.82 (1.15%) | $37.98 | $37.30 | 101.04 K | $1.14 B |
| 03/25/2026 | $37.12 | $37.41 (0.78%) | $37.56 | $36.71 | 127.60 K | $1.13 B |
| 03/24/2026 | $37.20 | $36.99 (-0.56%) | $37.30 | $36.26 | 163.35 K | $1.11 B |
| 03/23/2026 | $38.29 | $37.50 (-2.06%) | $38.40 | $37.34 | 232.10 K | $1.13 B |
| 03/20/2026 | $38.20 | $37.15 (-2.75%) | $38.20 | $36.91 | 585.70 K | $1.12 B |
| 03/19/2026 | $37.15 | $38.04 (2.4%) | $38.09 | $37.15 | 219.33 K | $1.14 B |
| 03/18/2026 | $37.58 | $37.42 (-0.43%) | $37.97 | $37.24 | 170.03 K | $1.13 B |
| 03/17/2026 | $37.84 | $37.63 (-0.55%) | $38.60 | $37.53 | 155.82 K | $1.13 B |
| 03/16/2026 | $37.29 | $37.84 (1.47%) | $38.18 | $37.20 | 127.00 K | $1.14 B |
| 03/13/2026 | $37.52 | $36.92 (-1.6%) | $37.65 | $36.89 | 124.41 K | $1.11 B |
| 03/12/2026 | $37.90 | $37.13 (-2.03%) | $38.21 | $37.00 | 163.10 K | $1.12 B |
| 03/11/2026 | $38.20 | $38.20 (0%) | $38.30 | $37.76 | 97.30 K | $1.15 B |
| 03/10/2026 | $38.13 | $38.23 (0.26%) | $38.97 | $38.08 | 144.80 K | $1.15 B |
| 03/09/2026 | $36.67 | $38.21 (4.2%) | $38.25 | $36.59 | 197.37 K | $1.15 B |
| 03/06/2026 | $37.27 | $37.11 (-0.43%) | $37.50 | $36.60 | 109.74 K | $1.12 B |
| 03/05/2026 | $38.06 | $37.72 (-0.89%) | $38.06 | $37.10 | 104.10 K | $1.14 B |
| 03/04/2026 | $37.70 | $38.21 (1.35%) | $38.29 | $37.30 | 163.88 K | $1.15 B |
| 03/03/2026 | $37.41 | $37.52 (0.29%) | $37.91 | $36.69 | 97.01 K | $1.13 B |
| 03/02/2026 | $37.23 | $37.92 (1.85%) | $37.93 | $37.15 | 91.33 K | $1.14 B |
| 02/27/2026 | $37.90 | $37.78 (-0.32%) | $38.42 | $37.40 | 174.62 K | $1.14 B |
| 02/26/2026 | $38.02 | $38.14 (0.32%) | $38.53 | $38.01 | 116.81 K | $1.15 B |
| 02/25/2026 | $37.80 | $38.01 (0.56%) | $38.10 | $37.21 | 140.53 K | $1.14 B |
| 02/24/2026 | $37.90 | $37.66 (-0.63%) | $38.00 | $37.61 | 113.60 K | $1.13 B |
| 02/23/2026 | $38.20 | $37.85 (-0.92%) | $38.59 | $37.40 | 116.10 K | $1.14 B |
| 02/20/2026 | $37.53 | $38.22 (1.84%) | $38.54 | $37.30 | 226.85 K | $1.15 B |
| 02/19/2026 | $37.00 | $37.42 (1.14%) | $37.86 | $36.90 | 130.70 K | $1.13 B |
| 02/18/2026 | $36.80 | $36.97 (0.46%) | $37.14 | $36.25 | 142.84 K | $1.11 B |
| 02/17/2026 | $35.31 | $36.90 (4.5%) | $36.93 | $35.08 | 257.75 K | $1.11 B |
| 02/13/2026 | $36.52 | $35.05 (-4.03%) | $37.40 | $34.85 | 364.93 K | $1.05 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.
