CBL - CBL & ASSOCIATES PROPERTIES INC
29.955
-0.260 -0.868%
Share volume: 11
Last Updated: Wed 05 Feb 2025 03:30:21 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$30.22
-0.26
-0.86%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $30.50 | $30.50 | $30.80 | $30.80 | $30.00 | $30.00 | $30.20 | $30.20 | 213,654 | $213,654.00 |
| 02/03/2025 | $30.24 | $30.24 | $31.30 | $31.30 | $30.24 | $30.24 | $30.59 | $30.59 | 264,211 | $264,211.00 |
| 01/31/2025 | $29.40 | $29.40 | $30.75 | $30.75 | $29.40 | $29.40 | $30.61 | $30.61 | 520,057 | $520,057.00 |
| 01/30/2025 | $29.00 | $29.00 | $29.68 | $29.68 | $29.00 | $29.00 | $29.46 | $29.46 | 245,132 | $245,132.00 |
| 01/29/2025 | $28.34 | $28.34 | $28.97 | $28.97 | $28.34 | $28.34 | $28.87 | $28.87 | 157,005 | $157,005.00 |
| 01/28/2025 | $28.11 | $28.11 | $28.45 | $28.45 | $28.11 | $28.11 | $28.43 | $28.43 | 107,611 | $107,611.00 |
| 01/27/2025 | $27.70 | $27.70 | $28.56 | $28.56 | $27.70 | $27.70 | $28.17 | $28.17 | 160,857 | $160,857.00 |
| 01/24/2025 | $28.10 | $28.10 | $28.29 | $28.29 | $28.02 | $28.02 | $28.23 | $28.23 | 87,450 | $87,450.00 |
| 01/23/2025 | $28.00 | $28.00 | $28.37 | $28.37 | $28.00 | $28.00 | $28.25 | $28.25 | 119,974 | $119,974.00 |
| 01/22/2025 | $28.34 | $28.34 | $28.40 | $28.40 | $28.06 | $28.06 | $28.13 | $28.13 | 119,710 | $119,710.00 |