CBL Associates Properties Inc (CBL) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	49.21	49.87	49.03	49.47	+1.29%	231,400
2026-10-15	48.44	49.11	47.91	48.84	+2.07%	479,100
2026-10-14	47.60	47.89	47.08	47.85	-0.44%	323,200
2026-10-13	49.12	49.15	47.89	48.06	-1.27%	206,100
2026-10-12	48.63	48.81	48.01	48.68	+0.35%	316,300
2026-10-09	49.26	49.85	48.49	48.51	-1.48%	307,800
2026-10-08	48.57	49.82	48.09	49.24	+1.44%	403,400
2026-10-07	49.60	50.63	47.04	48.54	-2.92%	802,300
2026-10-06	54.11	54.11	49.45	50.00	-7.77%	799,900
2026-10-05	54.57	54.99	53.73	54.21	-0.90%	131,400
2026-10-02	54.61	55.20	54.38	54.70	+0.61%	159,400
2026-10-01	53.31	54.50	52.89	54.37	+1.89%	293,500
2026-09-30	53.45	53.74	52.53	53.36	+0.00%	392,900
2026-09-29	51.99	53.41	51.56	53.36	+1.97%	274,200
2026-09-28	51.83	52.47	51.55	52.33	+0.81%	135,100
2026-09-25	52.43	52.45	50.92	51.91	-0.76%	216,100
2026-09-24	52.62	53.24	51.64	52.31	-1.41%	355,100
2026-09-23	53.55	53.71	52.50	53.06	-1.69%	177,400
2026-09-22	53.98	54.56	53.35	53.97	+0.86%	206,400
2026-09-21	54.40	54.51	53.39	53.51	-1.53%	350,000
2026-09-18	53.66	54.34	53.46	54.34	+0.87%	710,800
2026-09-17	53.41	54.27	53.22	53.87	+1.53%	241,600
2026-09-16	53.18	53.75	52.27	53.06	-0.38%	311,300
2026-09-15	53.54	53.67	52.21	53.26	-2.15%	239,500
2026-09-14	54.95	55.22	54.24	54.43	-0.55%	132,400
2026-09-11	55.16	55.85	54.20	54.73	+0.24%	189,800
2026-09-10	55.00	55.64	54.42	54.60	-1.19%	409,300
2026-09-09	55.40	55.78	54.88	55.26	-0.36%	161,700
2026-09-08	54.50	55.98	54.47	55.46	+0.87%	262,600
2026-09-04	54.70	55.82	54.56	54.98	+0.11%	117,700
2026-09-03	54.94	55.60	54.08	54.92	+0.79%	212,600
2026-09-02	54.26	54.72	53.83	54.49	+1.28%	318,700
2026-09-01	54.83	55.30	53.43	53.80	-1.63%	336,300
2026-08-31	54.76	54.76	53.33	54.69	-0.64%	344,800
2026-08-28	55.31	56.03	54.89	55.04	+0.18%	135,000
2026-08-27	54.97	55.24	54.00	54.94	-0.29%	175,000
2026-08-26	56.01	56.36	55.00	55.10	-1.25%	151,200
2026-08-25	56.17	56.31	55.34	55.80	+0.16%	113,700
2026-08-24	55.18	56.15	55.09	55.71	+0.67%	227,800
2026-08-21	57.01	57.31	55.23	55.34	-3.20%	168,200
2026-08-20	57.00	57.64	56.53	57.17	+0.30%	162,900
2026-08-19	57.17	57.66	55.62	57.00	+0.60%	181,000
2026-08-18	57.38	57.96	56.29	56.66	-0.49%	243,300
2026-08-17	57.83	58.34	56.25	56.94	-2.01%	227,000
2026-08-14	57.78	59.05	57.04	58.11	+0.94%	180,500
2026-08-13	57.65	57.85	56.72	57.57	+0.82%	162,600
2026-08-12	56.87	57.66	56.50	57.10	+0.33%	167,300
2026-08-11	55.71	56.93	55.34	56.91	+2.17%	240,300
2026-08-10	56.01	56.30	54.74	55.70	-1.50%	209,700
2026-08-07	55.12	57.46	54.98	56.55	+4.12%	243,700
2026-08-06	57.08	57.08	53.95	54.31	-4.16%	271,300
2026-08-05	56.50	57.37	55.46	56.67	+0.19%	242,100
2026-08-04	58.07	58.31	56.46	56.56	-3.25%	286,300
2026-08-03	59.16	59.33	58.16	58.46	-0.43%	341,000
2026-07-31	58.64	58.91	57.12	58.71	+0.74%	292,500
2026-07-30	59.47	59.47	58.06	58.28	-1.75%	243,000
2026-07-29	60.00	60.40	58.94	59.32	-1.22%	343,300
2026-07-28	58.93	60.18	58.50	60.05	+2.81%	430,800
2026-07-27	57.49	58.63	57.33	58.41	+1.46%	281,100
2026-07-24	56.29	57.84	55.61	57.57	+2.84%	246,500
2026-07-23	56.35	56.78	55.11	55.98	-1.63%	284,100
2026-07-22	55.25	56.94	54.20	56.91	+2.49%	276,600
2026-07-21	55.99	56.51	54.50	55.53	-0.04%	331,600
2026-07-20	55.37	55.93	54.58	55.55	+0.51%	437,800
2026-07-17	53.90	55.46	53.56	55.27	+1.94%	325,100
2026-07-16	53.28	54.81	53.24	54.22	+2.15%	258,100
2026-07-15	52.29	53.44	52.29	53.08	+1.28%	219,600
2026-07-14	52.18	53.59	51.73	52.41	+1.37%	226,200
2026-07-13	52.63	53.68	51.41	51.70	-1.28%	178,600
2026-07-10	52.17	52.62	51.62	52.37	+0.34%	173,700
2026-07-09	52.14	53.33	51.75	52.19	+0.60%	309,800
2026-07-08	53.48	54.02	51.49	51.88	-3.08%	301,900
2026-07-07	53.09	54.44	52.85	53.53	+1.19%	390,400
2026-07-06	52.21	53.96	52.09	52.90	+0.51%	349,700
2026-07-02	55.13	55.78	52.09	52.63	-4.79%	470,800
2026-07-01	53.38	55.41	53.16	55.28	+4.13%	520,400
2026-06-30	53.00	53.53	52.41	53.09	-0.34%	384,600
2026-06-29	53.20	53.64	52.73	53.27	-0.30%	303,100
2026-06-26	53.20	53.48	52.07	53.43	+1.15%	895,000
2026-06-25	51.21	53.09	51.17	52.82	+3.59%	451,500
2026-06-24	50.39	51.23	49.94	50.99	+1.80%	315,800
2026-06-23	49.60	50.50	49.45	50.09	+0.99%	323,900
2026-06-22	47.46	49.67	47.34	49.60	+4.64%	526,700
2026-06-18	47.72	48.14	47.16	47.40	+0.34%	395,400
2026-06-17	47.84	48.15	46.49	47.24	-1.87%	350,000
2026-06-16	48.00	48.30	47.16	48.14	+0.69%	230,900
2026-06-15	49.55	49.98	47.57	47.81	-3.80%	267,500
2026-06-12	49.43	49.75	49.10	49.70	-0.10%	206,400
2026-06-11	50.43	50.98	49.41	49.75	-0.64%	252,100
2026-06-10	50.23	50.83	50.03	50.07	+0.62%	228,500
2026-06-09	48.48	49.85	48.48	49.76	+3.65%	290,600
2026-06-08	48.51	48.85	47.74	48.01	-0.87%	143,900
2026-06-05	47.39	48.81	47.15	48.43	+1.89%	177,400
2026-06-04	47.69	48.26	46.80	47.53	+0.11%	305,100
2026-06-03	48.02	48.77	47.06	47.48	-2.08%	214,400
2026-06-02	48.14	48.80	48.00	48.49	+0.27%	205,900
2026-06-01	48.00	49.02	47.32	48.36	+0.56%	241,000
2026-05-29	48.36	48.90	47.31	48.09	-0.43%	234,900
2026-05-28	47.84	49.18	47.24	48.30	+1.02%	209,800
2026-05-27	47.41	47.81	46.60	47.81	+1.31%	617,500
2026-05-26	47.25	47.85	46.75	47.19	-0.08%	323,400
2026-05-22	48.00	48.15	46.98	47.23	-1.54%	232,500
2026-05-21	47.44	48.25	47.15	47.97	+0.52%	272,400
2026-05-20	46.43	47.75	46.02	47.72	+3.42%	246,600
2026-05-19	45.84	46.92	45.28	46.14	-0.04%	97,600
2026-05-18	46.76	47.00	45.85	46.16	-0.94%	144,900
2026-05-15	46.29	46.73	45.36	46.60	+0.76%	199,000
2026-05-14	45.94	46.29	45.30	46.25	+1.00%	209,200
2026-05-13	46.47	46.60	45.01	45.79	-1.67%	234,000
2026-05-12	46.62	46.85	45.40	46.57	+0.32%	252,400
2026-05-11	47.61	48.64	46.38	46.42	-1.96%	194,900
2026-05-08	44.82	47.99	44.78	47.35	+7.74%	338,800
2026-05-07	44.04	44.99	43.26	43.95	-0.43%	148,900
2026-05-06	44.21	44.77	43.87	44.14	+0.82%	148,400
2026-05-05	43.59	44.25	43.12	43.78	+1.09%	277,000
2026-05-04	43.32	43.46	42.51	43.31	-0.44%	204,000
2026-05-01	45.01	45.01	43.27	43.50	-3.38%	257,900
2026-04-30	44.97	45.86	44.83	45.02	+0.11%	365,700
2026-04-29	44.87	45.23	44.60	44.97	-0.31%	370,100
2026-04-28	45.59	45.67	44.78	45.11	-0.07%	223,500
2026-04-27	44.31	45.37	43.82	45.14	+1.78%	119,500
2026-04-24	44.81	45.15	44.19	44.35	-1.51%	112,100
2026-04-23	44.94	45.45	44.66	45.03	+0.74%	139,600
2026-04-22	43.97	44.85	43.76	44.70	+1.78%	221,700
2026-04-21	43.99	44.41	43.74	43.92	-0.18%	147,000
2026-04-20	43.75	44.26	43.75	44.00	+0.32%	103,900
2026-04-17	43.25	44.23	43.25	43.86	+2.00%	106,900
2026-04-16	42.08	43.02	42.08	43.00	+1.61%	106,200
2026-04-15	42.19	42.37	41.84	42.32	-0.14%	139,500
2026-04-14	41.71	42.63	41.38	42.38	+1.19%	147,100
2026-04-13	42.60	42.60	41.31	41.88	-1.87%	174,700
2026-04-10	42.44	43.21	42.02	42.68	+0.00%	169,500
2026-04-09	41.43	42.98	41.43	42.68	+2.45%	288,500
2026-04-08	41.50	42.15	41.40	41.66	+1.63%	454,500
2026-04-07	40.98	41.49	40.10	40.99	-0.05%	184,700
2026-04-06	40.60	41.40	40.40	41.01	+1.51%	196,800
2026-04-02	39.37	40.58	39.15	40.40	+2.59%	162,400
2026-04-01	38.60	39.62	38.36	39.38	+2.47%	190,500
2026-03-31	39.00	39.30	37.77	38.43	-0.41%	243,700
2026-03-30	38.00	38.60	37.60	38.59	+2.93%	114,200
2026-03-27	37.60	37.86	37.40	37.49	-0.87%	103,600
2026-03-26	37.39	37.98	37.30	37.82	+1.10%	101,000
2026-03-25	37.12	37.55	36.71	37.41	+1.14%	127,600
2026-03-24	37.20	37.30	36.26	36.99	-1.36%	163,200
2026-03-23	38.29	38.40	37.34	37.50	+0.94%	232,100
2026-03-20	38.20	38.20	36.91	37.15	-2.34%	585,700
2026-03-19	37.15	38.09	37.15	38.04	+1.66%	219,000
2026-03-18	37.58	37.97	37.24	37.42	-0.56%	170,000
2026-03-17	37.84	38.60	37.53	37.63	-0.55%	155,800
2026-03-16	37.29	38.18	37.20	37.84	+2.49%	127,000
2026-03-13	37.52	37.65	36.89	36.92	-0.57%	124,400
2026-03-12	37.90	38.20	37.00	37.13	-2.80%	163,100
2026-03-11	38.20	38.30	37.76	38.20	-0.08%	97,300
2026-03-10	38.13	38.97	38.08	38.23	+0.05%	144,800
2026-03-09	36.67	38.25	36.59	38.21	+2.96%	197,100
2026-03-06	37.27	37.50	36.60	37.11	-1.62%	109,700
2026-03-05	38.06	38.06	37.10	37.72	-1.28%	104,100
2026-03-04	37.70	38.29	37.30	38.21	+1.84%	163,700
2026-03-03	37.41	37.91	36.69	37.52	-1.05%	96,900
2026-03-02	37.23	37.93	37.15	37.92	+0.37%	91,300
2026-02-27	37.90	38.42	37.40	37.78	-0.94%	174,600
2026-02-26	38.02	38.53	38.01	38.14	+0.34%	116,800
2026-02-25	37.80	38.10	37.21	38.01	+0.93%	140,500
2026-02-24	37.90	38.00	37.61	37.66	-0.50%	113,600
2026-02-23	38.20	38.59	37.40	37.85	-0.97%	116,100
2026-02-20	37.53	38.54	37.30	38.22	+2.14%	226,800
2026-02-19	37.00	37.86	36.90	37.42	+1.22%	130,400
2026-02-18	36.80	37.13	36.25	36.97	+0.19%	142,800
2026-02-17	35.31	36.93	35.08	36.90	+5.28%	257,700
2026-02-13	36.52	37.40	34.85	35.05	-3.63%	364,900
2026-02-12	35.42	36.53	34.65	36.37	+2.94%	254,300
2026-02-11	36.75	36.80	35.29	35.33	-3.36%	113,100
2026-02-10	36.47	36.82	36.43	36.56	+0.49%	93,500
2026-02-09	36.50	36.60	36.11	36.38	-0.14%	93,800
2026-02-06	36.40	36.86	36.23	36.43	+0.47%	166,600
2026-02-05	35.91	36.46	35.80	36.26	+1.68%	192,700
2026-02-04	36.61	36.70	35.60	35.66	-1.74%	159,800
2026-02-03	36.80	37.18	36.00	36.29	-1.09%	187,900
2026-02-02	35.83	37.08	35.70	36.69	+2.49%	202,400
2026-01-30	35.60	35.81	34.50	35.80	+0.22%	236,400
2026-01-29	34.31	35.73	34.30	35.72	+4.57%	157,100
2026-01-28	35.10	35.10	34.10	34.16	-2.87%	150,100
2026-01-27	35.76	35.76	35.16	35.17	-1.59%	152,800
2026-01-26	35.70	35.89	35.32	35.74	+0.25%	120,800
2026-01-23	35.97	35.97	35.31	35.65	-1.03%	97,200
2026-01-22	36.10	36.57	35.95	36.02	-0.17%	95,700
2026-01-21	35.67	36.10	35.40	36.08	+1.58%	134,000
2026-01-20	35.30	35.80	34.80	35.52	-1.74%	192,400
2026-01-16	36.92	37.50	35.66	36.15	-2.67%	355,400
2026-01-15	37.79	38.08	36.85	37.14	-1.85%	156,900
2026-01-14	37.58	37.91	37.43	37.84	+0.96%	105,500
2026-01-13	37.80	38.09	37.42	37.48	-0.66%	77,600
2026-01-12	37.92	38.10	37.60	37.73	-0.26%	93,200
2026-01-09	38.07	38.37	37.62	37.83	-0.66%	103,100
2026-01-08	37.24	38.51	37.20	38.08	+2.20%	109,900
2026-01-07	37.90	37.90	37.19	37.26	-1.48%	132,300
2026-01-06	37.60	38.09	37.31	37.82	+0.50%	154,000
2026-01-05	36.79	37.69	36.79	37.63	+1.90%	232,800
2026-01-02	37.01	37.23	36.72	36.93	-0.19%	110,200
2025-12-31	37.10	37.10	36.57	37.00	-0.16%	170,500
2025-12-30	37.25	37.31	36.94	37.06	-0.78%	138,200
2025-12-29	36.86	37.37	36.80	37.35	+1.61%	99,600
2025-12-26	37.10	37.20	36.50	36.76	-0.92%	84,000
2025-12-24	36.71	37.19	36.37	37.10	+0.73%	58,000
2025-12-23	37.27	37.30	36.78	36.83	-1.18%	172,600
2025-12-22	37.00	37.40	36.80	37.27	+0.49%	123,400
2025-12-19	38.01	38.11	36.94	37.09	-2.91%	233,100
2025-12-18	37.94	38.67	37.90	38.20	+1.35%	189,300
2025-12-17	37.73	38.26	37.32	37.69	+0.37%	162,700
2025-12-16	37.49	38.00	37.40	37.55	+0.21%	202,000
2025-12-15	37.32	37.58	37.15	37.47	+1.05%	135,700
2025-12-12	36.99	37.39	36.81	37.08	+0.62%	166,100
2025-12-11	36.00	36.90	36.00	36.85	+2.62%	172,300
2025-12-10	35.82	36.12	35.67	35.91	+0.50%	350,400
2025-12-09	35.01	36.01	34.89	35.73	+1.10%	238,800
2025-12-08	35.85	35.85	35.13	35.34	-1.12%	93,300
2025-12-05	35.50	35.79	35.26	35.74	+0.37%	113,400
2025-12-04	34.47	35.80	34.47	35.61	+3.49%	239,900
2025-12-03	33.81	34.66	33.50	34.41	+3.27%	269,800
2025-12-02	33.70	33.70	33.27	33.32	-0.83%	83,900
2025-12-01	33.22	33.64	33.22	33.60	+0.54%	132,300
2025-11-28	33.50	33.50	33.27	33.42	-0.09%	44,900
2025-11-26	33.03	33.51	33.03	33.45	+1.09%	147,500
2025-11-25	32.52	33.20	32.52	33.09	+1.01%	116,400
2025-11-24	33.10	33.24	32.70	32.76	-0.91%	142,200
2025-11-21	32.25	33.31	32.25	33.06	+2.80%	167,600
2025-11-20	32.42	32.80	32.15	32.16	+0.22%	225,000
2025-11-19	32.20	32.30	31.74	32.09	-0.43%	142,500
2025-11-18	31.77	32.48	31.65	32.23	+1.42%	137,100
2025-11-17	32.42	32.51	31.66	31.78	-2.06%	151,600
2025-11-14	32.36	32.59	32.02	32.45	+0.22%	79,700
2025-11-13	32.70	33.10	32.31	32.38	-1.22%	119,300
2025-11-12	32.60	32.88	32.40	32.78	+0.24%	142,900
2025-11-11	32.20	33.16	32.20	32.70	+1.93%	162,700
2025-11-10	32.90	32.90	32.05	32.08	-2.20%	134,200
2025-11-07	31.57	32.96	31.50	32.80	+4.29%	348,300
2025-11-06	31.02	31.58	30.98	31.45	+2.28%	95,500
2025-11-05	30.40	31.00	30.25	30.75	+1.32%	124,500
2025-11-04	29.70	30.38	29.61	30.35	+1.78%	133,000
2025-11-03	29.50	29.87	29.27	29.82	+0.85%	68,200
2025-10-31	29.22	29.68	29.07	29.57	+0.99%	72,800
2025-10-30	29.37	29.60	29.22	29.28	-0.48%	48,500
2025-10-29	29.38	29.71	29.24	29.42	+0.00%	81,000
2025-10-28	29.50	29.55	29.29	29.42	-0.78%	62,000
2025-10-27	29.70	29.75	29.50	29.65	+0.10%	60,500
2025-10-24	29.77	29.80	29.58	29.62	+0.07%	59,200
2025-10-23	29.90	29.90	29.55	29.60	-0.90%	64,800
2025-10-22	29.67	29.89	29.31	29.87	+0.98%	86,600
2025-10-21	29.16	29.80	29.10	29.58	+1.61%	85,200
2025-10-20	29.38	29.40	28.86	29.11	-0.41%	87,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+12.07%). Worst month: Mar (-6.83%). Based on 2 years of daily data (2025–2026).

Jan-0.27%
Feb+2.45%
Mar-6.83%
Apr+0.56%
May+8.39%
Jun+5.47%
Jul+5.46%
Aug+6.73%
Sep-1.59%
Oct-3.59%
Nov+12.07%
Dec+10.12%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is CBL Associates Properties Inc's (CBL) latest close?

49.47 on 2026-10-16, from the Closelook data lake's daily price record.

What is CBL's 52-week high and low?

60.40 high and 28.86 low over the trailing 52 weeks, as of 2026-10-16.

What is CBL Associates Properties Inc's strongest and weakest month historically?

Historically, CBL's strongest calendar month has been Nov (average +12.07%) and its weakest Mar (average -6.83%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.