MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBL — CBL & Associates Properties, Inc.
NYSECBL & Associates Properties, Inc.
$54.70
+0.33(+0.61%)
- O
- 54.61
- H
- 55.20
- L
- 54.38
- V
- 159.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.70
Period Return+133.66%
Period High$60.40
Period Low$23.01
Avg Daily Volume180.6K
Total Trading Days365
CBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.61 | $55.20 | $54.38 | $54.70 | +$0.33 | +0.61% | 159,433 | $54.66 | $54.38 $55.20 |
| Oct 1, 2026 | $53.31 | $54.50 | $52.89 | $54.37 | +$1.01 | +1.89% | 293,497 | $54.11 | $52.89 $54.50 |
| Sep 30, 2026 | $53.45 | $53.74 | $52.54 | $53.36 | +$0.00 | +0.00% | 392,869 | $53.32 | $52.54 $53.74 |
| Sep 29, 2026 | $51.99 | $53.41 | $51.56 | $53.36 | +$1.03 | +1.97% | 274,206 | $52.81 | $51.56 $53.41 |
| Sep 28, 2026 | $51.83 | $52.47 | $51.56 | $52.33 | +$0.42 | +0.81% | 135,129 | $52.15 | $51.56 $52.47 |
| Sep 25, 2026 | $52.43 | $52.45 | $50.92 | $51.91 | $-0.40 | -0.76% | 216,089 | $51.58 | $50.92 $52.45 |
| Sep 24, 2026 | $52.62 | $53.24 | $51.64 | $52.31 | $-0.75 | -1.41% | 355,061 | $52.27 | $51.64 $53.24 |
| Sep 23, 2026 | $53.55 | $53.71 | $52.50 | $53.06 | $-0.91 | -1.69% | 177,399 | $53.15 | $52.50 $53.71 |
| Sep 22, 2026 | $53.98 | $54.57 | $53.35 | $53.97 | +$0.46 | +0.86% | 206,436 | $54.03 | $53.35 $54.57 |
| Sep 21, 2026 | $54.40 | $54.51 | $53.39 | $53.51 | $-0.83 | -1.53% | 350,060 | $53.78 | $53.39 $54.51 |
| Sep 18, 2026 | $53.66 | $54.34 | $53.46 | $54.34 | +$0.47 | +0.87% | 710,795 | $54.18 | $53.46 $54.34 |
| Sep 17, 2026 | $53.41 | $54.27 | $53.22 | $53.87 | +$0.81 | +1.53% | 241,585 | $53.83 | $53.22 $54.27 |
| Sep 16, 2026 | $53.18 | $53.75 | $52.27 | $53.06 | $-0.20 | -0.38% | 311,290 | $53.00 | $52.27 $53.75 |
| Sep 15, 2026 | $53.54 | $53.68 | $52.21 | $53.26 | $-1.17 | -2.15% | 200,358 | $53.05 | $52.21 $53.68 |
| Sep 14, 2026 | $54.95 | $55.22 | $54.24 | $54.43 | $-0.30 | -0.55% | 132,435 | $54.55 | $54.24 $55.22 |
| Sep 11, 2026 | $55.16 | $55.86 | $54.20 | $54.73 | +$0.13 | +0.24% | 191,600 | $54.60 | $54.20 $55.86 |
| Sep 10, 2026 | $55.00 | $55.64 | $54.42 | $54.60 | $-0.66 | -1.19% | 409,326 | $54.84 | $54.42 $55.64 |
| Sep 9, 2026 | $55.40 | $55.78 | $54.88 | $55.26 | $-0.20 | -0.36% | 161,666 | $55.17 | $54.88 $55.78 |
| Sep 8, 2026 | $54.50 | $55.98 | $54.47 | $55.46 | +$0.48 | +0.87% | 262,615 | $55.39 | $54.47 $55.98 |
| Sep 4, 2026 | $54.70 | $55.82 | $54.56 | $54.98 | +$0.06 | +0.11% | 117,700 | $54.95 | $54.56 $55.82 |
| Sep 3, 2026 | $54.94 | $55.60 | $54.08 | $54.92 | +$0.43 | +0.79% | 212,645 | $54.83 | $54.08 $55.60 |
| Sep 2, 2026 | $54.26 | $54.72 | $53.83 | $54.49 | +$0.69 | +1.28% | 318,651 | $54.21 | $53.83 $54.72 |
| Sep 1, 2026 | $54.83 | $55.30 | $53.43 | $53.80 | $-0.89 | -1.63% | 336,266 | $54.11 | $53.43 $55.30 |
| Aug 31, 2026 | $54.76 | $54.76 | $53.33 | $54.69 | $-0.35 | -0.64% | 344,865 | $54.49 | $53.33 $54.76 |
| Aug 28, 2026 | $55.31 | $56.03 | $54.89 | $55.04 | +$0.10 | +0.18% | 134,950 | $55.14 | $54.89 $56.03 |
| Aug 27, 2026 | $54.97 | $55.24 | $54.00 | $54.94 | $-0.16 | -0.29% | 175,000 | $54.85 | $54.00 $55.24 |
| Aug 26, 2026 | $56.01 | $56.36 | $55.00 | $55.10 | $-0.70 | -1.25% | 151,230 | $55.35 | $55.00 $56.36 |
| Aug 25, 2026 | $56.17 | $56.31 | $55.34 | $55.80 | +$0.09 | +0.16% | 113,704 | $55.75 | $55.34 $56.31 |
| Aug 24, 2026 | $55.18 | $56.15 | $55.09 | $55.71 | +$0.37 | +0.67% | 227,852 | $55.70 | $55.09 $56.15 |
| Aug 21, 2026 | $57.01 | $57.31 | $55.24 | $55.34 | $-1.83 | -3.20% | 168,184 | $55.69 | $55.24 $57.31 |