CBL - CBL & ASSOCIATES PROPERTIES INC
43.86
0.860 1.961%
Share volume: 106,878
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$43.00
0.86
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $43.25 | $43.25 | $44.23 | $44.23 | $43.25 | $43.25 | $43.86 | $43.86 | 106,878 | $106,086.00 |
| 04-16-2026 | $42.08 | $42.08 | $43.02 | $43.02 | $42.08 | $42.08 | $43.00 | $43.00 | 106,208 | $106,208.00 |
| 04-15-2026 | $42.19 | $42.19 | $42.37 | $42.37 | $41.84 | $41.84 | $42.32 | $42.32 | 139,493 | $139,493.00 |
| 04-14-2026 | $41.71 | $41.71 | $42.64 | $42.64 | $41.38 | $41.38 | $42.38 | $42.38 | 147,066 | $147,066.00 |
| 04-13-2026 | $42.60 | $42.60 | $42.60 | $42.60 | $41.31 | $41.31 | $41.88 | $41.88 | 174,671 | $174,671.00 |
| 04-10-2026 | $42.44 | $42.44 | $43.21 | $43.21 | $42.02 | $42.02 | $42.68 | $42.68 | 169,561 | $169,561.00 |
| 04-09-2026 | $41.43 | $41.26 | $42.98 | $42.80 | $41.43 | $41.26 | $42.68 | $42.51 | 288,519 | $288,519.00 |
| 04-08-2026 | $41.50 | $41.50 | $42.15 | $42.15 | $41.40 | $41.40 | $41.66 | $41.66 | 454,460 | $454,460.00 |
| 04-07-2026 | $40.98 | $40.98 | $41.49 | $41.49 | $40.10 | $40.10 | $40.99 | $40.99 | 184,714 | $184,714.00 |
| 04-06-2026 | $40.60 | $40.60 | $41.40 | $41.40 | $40.40 | $40.40 | $41.01 | $41.01 | 196,974 | $196,974.00 |