CBL - CBL & ASSOCIATES PROPERTIES INC
28.57
-0.150 -0.525%
Share volume: 213,947
Last Updated: 03-11-2025
Trading/REIT:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.72
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $28.76 | $28.76 | $28.87 | $28.87 | $28.31 | $28.31 | $28.57 | $28.57 | 213,947 | $213,947.00 |
| 03-10-2025 | $29.92 | $29.92 | $30.09 | $30.09 | $28.54 | $28.54 | $28.72 | $28.72 | 231,566 | $231,566.00 |
| 03-07-2025 | $29.39 | $29.39 | $30.06 | $30.06 | $28.94 | $28.94 | $30.05 | $30.05 | 203,854 | $203,854.00 |
| 03-06-2025 | $30.05 | $30.05 | $30.24 | $30.24 | $29.31 | $29.31 | $29.31 | $29.31 | 142,732 | $142,732.00 |
| 03-05-2025 | $29.98 | $29.98 | $30.55 | $30.55 | $29.97 | $29.97 | $30.24 | $30.24 | 145,819 | $145,819.00 |
| 03-04-2025 | $31.16 | $31.16 | $31.30 | $31.30 | $30.02 | $30.02 | $30.03 | $30.03 | 288,235 | $288,235.00 |
| 03-03-2025 | $31.26 | $31.26 | $31.62 | $31.62 | $31.13 | $31.13 | $31.27 | $31.27 | 137,436 | $137,436.00 |
| 02-28-2025 | $30.81 | $30.81 | $31.23 | $31.23 | $30.65 | $30.65 | $31.18 | $31.18 | 231,891 | $224,783.00 |
| 02-27-2025 | $31.39 | $31.39 | $31.67 | $31.67 | $30.77 | $30.77 | $30.78 | $30.78 | 180,160 | $180,160.00 |
| 02-26-2025 | $31.50 | $31.50 | $31.68 | $31.68 | $31.31 | $31.31 | $31.45 | $31.45 | 172,687 | $172,687.00 |