Get the Stockscreener App
21.66
0.60%
+0.13
CBL& Associates Properties, Inc. Stock (CBL) Price History
The historical daily chart and data for CBL& Associates Properties, Inc. stock (CBL), show that the latest closing stock price as of May 07, 2024, is $21.66.
- CBL& Associates Properties, Inc. all-time high stock price is $34.91, occurred on April 01, 2022.
- The lowest CBL& Associates Properties, Inc. stock price recorded was $19.90 on October 27, 2023. Since then, CBL& Associates Properties, Inc.'s stock price has risen over 8.84% to $21.66 now.
- The 52-week high stock price for CBL is $25.28, representing a 16.71% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for CBL is $19.90, indicating a -8.13% decrease from the current share price, occurred on October 27, 2023.
- The closing price of CBL& Associates Properties, Inc. (CBL) stock in the beginning of 2023 was $29.00. The stock closed the year at $23.08, a loss of over -20.41% for the year.
The table below shows more information about CBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $21.87 | $21.63 | $0.24 | 70,321.0 | +0.60% |
| May 06, 2024 | $21.86 | $21.48 | $0.385 | 33,484.0 | -0.83% |
| May 03, 2024 | $21.84 | $21.52 | $0.32 | 68,907.0 | +0.65% |
| May 02, 2024 | $21.69 | $21.31 | $0.38 | 83,141.0 | +1.32% |
| May 01, 2024 | $22.00 | $21.13 | $0.8661 | 134,891.0 | -2.11% |
| Apr 30, 2024 | $22.28 | $21.73 | $0.5524 | 81,941.0 | -2.25% |
| Apr 29, 2024 | $22.25 | $21.94 | $0.31 | 62,867.0 | +1.51% |
| Apr 26, 2024 | $22.01 | $21.65 | $0.36 | 60,985.0 | +1.58% |
| Apr 25, 2024 | $21.82 | $21.51 | $0.31 | 58,470.0 | -0.74% |
| Apr 24, 2024 | $21.89 | $21.70 | $0.19 | 56,194.0 | -0.96% |
| Apr 23, 2024 | $22.09 | $21.89 | $0.195 | 37,436.0 | +0.00% |
| Apr 22, 2024 | $22.09 | $21.80 | $0.285 | 53,393.0 | +0.60% |
| Apr 19, 2024 | $21.95 | $21.31 | $0.645 | 75,432.0 | +2.25% |
| Apr 18, 2024 | $21.36 | $20.97 | $0.39 | 74,007.0 | +1.62% |
| Apr 17, 2024 | $21.45 | $21.00 | $0.45 | 52,876.0 | -1.27% |
| Apr 16, 2024 | $21.49 | $21.23 | $0.26 | 63,095.0 | -1.94% |
| Apr 15, 2024 | $22.00 | $21.43 | $0.57 | 92,345.0 | -0.96% |
| Apr 12, 2024 | $22.21 | $21.84 | $0.375 | 71,463.0 | -1.31% |
| Apr 11, 2024 | $22.42 | $21.83 | $0.59 | 84,748.0 | +0.63% |
| Apr 10, 2024 | $22.45 | $21.81 | $0.64 | 121,894.0 | -2.91% |
| Apr 09, 2024 | $22.84 | $22.54 | $0.305 | 82,423.0 | +0.40% |
CBL& Associates Properties, Inc. Stock (CBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CBL& Associates Properties, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CBL& Associates Properties, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
CBL& Associates Properties, Inc. Stock (CBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.00 | $21.13 | $0.8661 | 461,065.0 | -0.41% |
| Apr, 2024 | $22.96 | $20.97 | $1.99 | 1,670,789.0 | -5.06% |
| Mar, 2024 | $23.64 | $21.85 | $1.79 | 2,166,398.0 | -0.65% |
| Feb, 2024 | $24.48 | $22.57 | $1.91 | 3,840,736.0 | -1.37% |
| Jan, 2024 | $25.28 | $23.36 | $1.92 | 1,528,487.0 | -4.26% |
CBL& Associates Properties, Inc. Stock (CBL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.88 | $22.82 | $2.06 | 2,161,803.0 | +3.91% |
| Nov, 2023 | $23.62 | $20.69 | $2.93 | 1,177,558.0 | +13.36% |
| Oct, 2023 | $21.56 | $19.90 | $1.66 | 1,292,583.0 | -1.19% |
| Sep, 2023 | $21.95 | $20.64 | $1.31 | 1,889,699.0 | -1.92% |
| Aug, 2023 | $23.00 | $21.15 | $1.85 | 1,055,438.0 | -1.75% |
| Jul, 2023 | $22.80 | $21.31 | $1.49 | 976,302.0 | -1.23% |
| Jun, 2023 | $24.50 | $21.47 | $3.04 | 2,298,009.0 | -4.42% |
| May, 2023 | $23.49 | $21.20 | $2.29 | 1,565,618.0 | -0.30% |
| Apr, 2023 | $26.23 | $22.20 | $4.04 | 1,935,738.0 | -9.79% |
| Mar, 2023 | $27.38 | $23.87 | $3.51 | 3,980,057.0 | +0.35% |
| Feb, 2023 | $27.17 | $25.12 | $2.05 | 2,068,522.0 | -4.13% |
| Jan, 2023 | $27.15 | $22.82 | $4.33 | 2,735,395.0 | +15.47% |
CBL& Associates Properties, Inc. Stock (CBL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.02 | $21.90 | $9.12 | 2,446,429.0 | -24.33% |
| Nov, 2022 | $30.70 | $27.50 | $3.20 | 1,236,100.0 | +6.16% |
| Oct, 2022 | $29.00 | $23.51 | $5.49 | 2,030,005.0 | +12.18% |
| Sep, 2022 | $30.78 | $24.00 | $6.78 | 3,635,563.0 | -11.51% |
| Aug, 2022 | $32.38 | $27.77 | $4.61 | 2,324,187.0 | -6.01% |
| Jul, 2022 | $30.85 | $24.01 | $6.84 | 2,118,615.0 | +31.08% |
| Jun, 2022 | $30.99 | $22.00 | $8.99 | 7,695,934.0 | -16.88% |
| May, 2022 | $29.54 | $21.66 | $7.88 | 5,390,030.0 | -3.58% |
| Apr, 2022 | $34.91 | $27.53 | $7.38 | 2,693,145.0 | -10.88% |
| Mar, 2022 | $33.66 | $25.96 | $7.70 | 3,086,676.0 | +15.36% |
| Feb, 2022 | $30.20 | $26.50 | $3.70 | 1,635,963.0 | -5.47% |
| Jan, 2022 | $30.58 | $26.27 | $4.31 | 1,339,598.0 | +0.00% |
1.86%
Cap:
|
Volume (24h):