CBL
CBL & Assoc REIT (CBL)
NYSE
$50.07-$0.03 (-0.05%)
Price as of Jun 23, 2026 7:04 PM EDT
  • $1.5B
    Market Cap
  • 104.97%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +6.35%
    Low Price$47.19
    High Price$50.09
  • 3 Months
    +35.77%
    Low Price$37.41
    High Price$50.09
  • 1 Year
    +104.97%
    Low Price$25.14
    High Price$50.09
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
49.60
50.50
49.45
50.09
+0.99%
323,881
06/22/2026
47.46
49.67
47.34
49.60
+4.64%
526,812
06/18/2026
47.72
48.14
47.16
47.40
+0.34%
395,396
06/17/2026
47.84
48.15
46.49
47.24
-1.87%
349,984
06/16/2026
48.00
48.30
47.16
48.14
+0.69%
230,922
06/15/2026
49.55
49.98
47.57
47.81
-3.80%
267,557
06/12/2026
49.43
49.75
49.11
49.70
+1.17%
206,438
06/12/2026
$0.63 Dividend
06/11/2026
49.80
50.33
48.79
49.13
-0.64%
252,167
06/10/2026
49.60
50.19
49.41
49.44
+0.62%
228,521
06/09/2026
47.87
49.22
47.87
49.13
+3.65%
290,587
06/08/2026
47.90
48.23
47.14
47.41
-0.87%
143,948
06/05/2026
46.79
48.20
46.55
47.82
+1.89%
177,358
06/04/2026
47.09
47.65
46.21
46.93
+0.11%
305,120
06/03/2026
47.42
48.16
46.47
46.88
-2.08%
214,394
06/02/2026
47.54
48.19
47.40
47.88
+0.27%
205,890
06/01/2026
47.40
48.40
46.73
47.75
+0.56%
240,983
05/29/2026
47.75
48.29
46.72
47.49
-0.43%
234,871
05/28/2026
47.24
48.56
46.65
47.69
+1.02%
209,753
05/27/2026
46.81
47.21
46.01
47.21
+1.31%
617,482
05/26/2026
46.66
47.25
46.16
46.60
-0.08%
323,594
05/22/2026
47.40
47.55
46.39
46.64
-1.54%
232,497
05/21/2026
46.84
47.64
46.56
47.37
+0.52%
272,382
05/20/2026
45.85
47.15
45.44
47.12
+3.42%
246,556
05/19/2026
45.26
46.33
44.72
45.56
-0.04%
97,729
05/18/2026
46.17
46.41
45.27
45.58
-0.94%
144,943
05/15/2026
45.71
46.14
44.79
46.01
+0.76%
198,958
05/14/2026
45.36
45.71
44.73
45.67
+1.00%
209,239
05/13/2026
45.89
46.01
44.44
45.21
-1.67%
234,172
05/12/2026
46.03
46.26
44.83
45.98
+0.32%
252,439
05/11/2026
47.01
48.03
45.79
45.84
-1.96%
195,273
05/08/2026
44.26
47.39
44.22
46.76
+7.74%
338,804
05/08/2026
$1.73 Earnings
05/07/2026
43.49
44.42
42.71
43.40
-0.43%
148,898
05/06/2026
43.65
44.20
43.32
43.59
+0.82%
148,448
05/05/2026
43.04
43.69
42.58
43.23
+1.09%
276,960
05/04/2026
42.78
42.91
41.98
42.77
-0.44%
203,959
05/01/2026
44.44
44.44
42.73
42.95
-3.38%
257,897
04/30/2026
44.41
45.28
44.26
44.45
+0.11%
365,658
04/29/2026
44.31
44.66
44.04
44.41
-0.31%
370,062
04/28/2026
45.02
45.10
44.22
44.54
-0.07%
223,705
04/27/2026
43.75
44.80
43.27
44.57
+1.78%
119,469
04/24/2026
44.25
44.58
43.63
43.79
-1.51%
112,069
04/23/2026
44.38
44.88
44.10
44.46
+0.74%
139,594
04/22/2026
43.42
44.29
43.21
44.14
+1.78%
221,707
04/21/2026
43.44
43.85
43.20
43.37
-0.18%
146,997
04/20/2026
43.20
43.70
43.20
43.45
+0.32%
103,921
04/17/2026
42.71
43.67
42.70
43.31
+2.00%
106,878
04/16/2026
41.55
42.48
41.55
42.46
+1.61%
106,208
04/15/2026
41.66
41.84
41.31
41.79
-0.14%
139,493
04/14/2026
41.19
42.10
40.86
41.85
+1.19%
147,066
04/13/2026
42.06
42.06
40.79
41.35
-1.87%
174,671
04/10/2026
41.91
42.67
41.49
42.14
+0.41%
169,561
04/10/2026
$0.18 Dividend
04/09/2026
40.74
42.27
40.74
41.97
+2.45%
288,519
04/08/2026
40.81
41.45
40.71
40.97
+1.63%
454,460
04/07/2026
40.30
40.80
39.43
40.31
-0.05%
184,714
04/06/2026
39.93
40.71
39.73
40.33
+1.51%
196,974
04/02/2026
38.72
39.91
38.49
39.73
+2.59%
162,432
04/01/2026
37.96
38.96
37.72
38.73
+2.47%
190,505
03/31/2026
38.35
38.65
37.14
37.79
-0.41%
243,651
03/30/2026
37.37
37.96
36.98
37.95
+2.93%
114,189
03/27/2026
36.98
37.23
36.78
36.87
-0.87%
103,574
03/26/2026
36.77
37.35
36.68
37.19
+1.10%
101,043
03/25/2026
36.50
36.93
36.10
36.79
+1.14%
127,579
03/24/2026
36.58
36.68
35.66
36.38
-1.36%
163,349
03/23/2026
37.65
37.76
36.72
36.88
+0.94%
232,074
03/20/2026
37.57
37.57
36.30
36.53
-2.34%
585,708
03/19/2026
36.53
37.46
36.53
37.41
+1.66%
219,328
03/18/2026
36.96
37.34
36.62
36.80
-0.56%
170,032
03/17/2026
37.21
37.96
36.91
37.00
+0.64%
155,816
03/17/2026
$0.45 Dividend
03/16/2026
36.23
37.10
36.15
36.77
+2.49%
126,957
03/13/2026
36.46
36.58
35.85
35.87
-0.57%
124,409
03/12/2026
36.83
37.12
35.95
36.08
-2.80%
163,085
03/11/2026
37.12
37.21
36.69
37.12
-0.08%
97,261
03/10/2026
37.05
37.87
37.00
37.15
+0.05%
144,779
03/09/2026
35.63
37.17
35.55
37.13
+2.96%
197,367
03/06/2026
36.22
36.44
35.56
36.06
-1.62%
109,736
03/05/2026
36.98
36.98
36.05
36.65
-1.28%
104,081
03/04/2026
36.63
37.21
36.24
37.13
+1.84%
163,880
03/03/2026
36.35
36.83
35.65
36.46
-1.05%
97,006
03/02/2026
36.18
36.86
36.10
36.85
+0.37%
91,329
02/27/2026
36.83
37.34
36.34
36.71
-0.94%
174,623
02/26/2026
36.94
37.44
36.93
37.06
+0.34%
116,810
02/25/2026
36.73
37.02
36.16
36.93
+0.93%
140,531
02/24/2026
36.83
36.92
36.55
36.59
-0.50%
113,593
02/23/2026
37.12
37.50
36.34
36.78
-0.97%
116,073
02/20/2026
36.47
37.45
36.24
37.14
+2.14%
226,845
02/19/2026
35.95
36.79
35.86
36.36
+1.22%
130,702
02/18/2026
35.76
36.08
35.22
35.92
+0.19%
142,841
02/17/2026
34.31
35.88
34.09
35.86
+5.28%
257,749
02/13/2026
35.49
36.34
33.86
34.06
-3.63%
364,926
02/13/2026
$1.91 Earnings
02/12/2026
34.42
35.50
33.67
35.34
+2.94%
254,272
02/11/2026
35.71
35.76
34.29
34.33
-3.36%
113,167
02/10/2026
35.44
35.78
35.40
35.53
+0.49%
93,470
02/09/2026
35.47
35.56
35.09
35.35
-0.14%
93,798
02/06/2026
35.37
35.82
35.20
35.40
+0.47%
166,623
02/05/2026
34.89
35.43
34.78
35.23
+1.68%
192,666