NYSE · CBL

CBL & Associates Properties, Inc.

Real Estate · REIT - Retail

$54.73

Up+$0.13 (+0.24%)

Updated Sep 12, 2026, 10:17 AM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CBL price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CBL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$55.16	$55.855	$54.20	$54.73	191.6K
Sep 10, 2026	$55.00	$55.64	$54.42	$54.60	409.33K
Sep 9, 2026	$55.40	$55.7799	$54.875	$55.26	161.67K
Sep 8, 2026	$54.50	$55.975	$54.47	$55.46	262.62K
Sep 4, 2026	$54.70	$55.82	$54.56	$54.98	117.7K
Sep 3, 2026	$54.94	$55.60	$54.08	$54.92	212.65K
Sep 2, 2026	$54.26	$54.715	$53.83	$54.49	318.65K
Sep 1, 2026	$54.83	$55.295	$53.43	$53.80	336.27K
Aug 31, 2026	$54.76	$54.76	$53.33	$54.69	344.83K
Aug 28, 2026	$55.31	$56.03	$54.89	$55.04	134.95K
Aug 27, 2026	$54.97	$55.24	$54.00	$54.94	175K
Aug 26, 2026	$56.01	$56.3599	$55.0001	$55.10	151.23K
Aug 25, 2026	$56.17	$56.31	$55.3383	$55.80	113.7K
Aug 24, 2026	$55.18	$56.15	$55.09	$55.71	227.85K
Aug 21, 2026	$57.01	$57.31	$55.235	$55.34	168.18K
Aug 20, 2026	$57.00	$57.64	$56.53	$57.17	162.86K
Aug 19, 2026	$57.17	$57.6649	$55.6196	$57.00	181K
Aug 18, 2026	$57.38	$57.9599	$56.29	$56.66	243.33K
Aug 17, 2026	$57.83	$58.34	$56.25	$56.94	227.03K
Aug 14, 2026	$57.78	$59.05	$57.04	$58.11	180.63K