CBL & Associates Properties Inc (CBL) stock
CBLNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/3066% below fair value
$50.41−0.35 (-0.69%)
Close on Oct 30, 2026Market cap $1.56BP/E 7.3Yield –
Price history
CBL & Associates Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.41
-0.69% on the day
52-week range
$29.07 – $60.40
-16.5% from the high
Change over 52 weeks
+72.2%
From $29.28 on Oct 30, 2025
Average volume
281,207
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $51.16 | $51.16 | $49.97 | $50.41 | -0.69% | 156,353 |
| Oct 29, 2026 | $50.18 | $50.76 | $49.88 | $50.76 | +2.28% | 194,095 |
| Oct 28, 2026 | $49.69 | $49.69 | $49.00 | $49.63 | +0.22% | 234,324 |
| Oct 27, 2026 | $49.73 | $49.73 | $49.27 | $49.52 | -0.40% | 152,923 |
| Oct 26, 2026 | $50.18 | $50.59 | $49.56 | $49.72 | -0.38% | 121,611 |
| Oct 23, 2026 | $49.95 | $50.00 | $49.32 | $49.91 | +0.16% | 120,543 |
| Oct 22, 2026 | $48.80 | $49.90 | $48.54 | $49.83 | +2.11% | 155,401 |
| Oct 21, 2026 | $49.37 | $49.37 | $48.63 | $48.80 | -1.19% | 181,414 |
| Oct 20, 2026 | $48.26 | $49.69 | $47.74 | $49.39 | +2.62% | 233,829 |
| Oct 19, 2026 | $49.16 | $49.39 | $47.96 | $48.13 | -2.71% | 145,384 |
| Oct 16, 2026 | $49.21 | $49.87 | $49.04 | $49.47 | +1.29% | 231,374 |
| Oct 15, 2026 | $48.44 | $49.11 | $47.91 | $48.84 | +2.07% | 479,111 |
| Oct 14, 2026 | $47.60 | $47.89 | $47.08 | $47.85 | -0.44% | 323,210 |
| Oct 13, 2026 | $49.12 | $49.15 | $47.89 | $48.06 | -1.27% | 206,123 |
| Oct 12, 2026 | $48.63 | $48.81 | $48.01 | $48.68 | +0.35% | 316,470 |
| Oct 9, 2026 | $49.26 | $49.85 | $48.49 | $48.51 | -1.48% | 307,765 |
| Oct 8, 2026 | $48.57 | $49.82 | $48.09 | $49.24 | +1.44% | 403,371 |
| Oct 7, 2026 | $49.60 | $50.63 | $47.04 | $48.54 | -2.92% | 802,345 |
| Oct 6, 2026 | $54.11 | $54.11 | $49.45 | $50.00 | -7.77% | 799,950 |
| Oct 5, 2026 | $54.57 | $54.99 | $53.73 | $54.21 | -0.90% | 131,445 |
| Oct 2, 2026 | $54.61 | $55.20 | $54.38 | $54.70 | +0.61% | 164,981 |
| Oct 1, 2026 | $53.31 | $54.50 | $52.89 | $54.37 | +1.89% | 293,496 |
| Sep 30, 2026 | $53.45 | $53.74 | $52.54 | $53.36 | 0.00% | 392,868 |
| Sep 29, 2026 | $51.99 | $53.41 | $51.56 | $53.36 | +1.97% | 274,205 |
| Sep 28, 2026 | $51.83 | $52.47 | $51.56 | $52.33 | +0.81% | 135,128 |
| Sep 25, 2026 | $52.43 | $52.45 | $50.92 | $51.91 | -0.76% | 216,089 |
| Sep 24, 2026 | $52.62 | $53.24 | $51.64 | $52.31 | -1.41% | 355,061 |
| Sep 23, 2026 | $53.55 | $53.71 | $52.50 | $53.06 | -1.69% | 177,398 |
| Sep 22, 2026 | $53.98 | $54.57 | $53.35 | $53.97 | +0.86% | 206,436 |
| Sep 21, 2026 | $54.40 | $54.51 | $53.39 | $53.51 | -1.53% | 350,059 |
| Sep 18, 2026 | $53.66 | $54.34 | $53.46 | $54.34 | +0.87% | 710,795 |
| Sep 17, 2026 | $53.41 | $54.27 | $53.22 | $53.87 | +1.53% | 241,585 |
| Sep 16, 2026 | $53.18 | $53.75 | $52.27 | $53.06 | -0.38% | 311,297 |
| Sep 15, 2026 | $53.54 | $53.68 | $52.21 | $53.26 | -2.15% | 239,462 |
| Sep 14, 2026 | $54.95 | $55.22 | $54.24 | $54.43 | -0.55% | 132,441 |
| Sep 11, 2026 | $55.16 | $55.86 | $54.20 | $54.73 | +0.24% | 189,784 |
| Sep 10, 2026 | $55.00 | $55.64 | $54.42 | $54.60 | -1.19% | 409,325 |
| Sep 9, 2026 | $55.40 | $55.78 | $54.88 | $55.26 | -0.36% | 161,665 |
| Sep 8, 2026 | $54.50 | $55.98 | $54.47 | $55.46 | +0.87% | 262,615 |
| Sep 4, 2026 | $54.70 | $55.82 | $54.56 | $54.98 | +0.11% | 117,699 |
| Sep 3, 2026 | $54.94 | $55.60 | $54.08 | $54.92 | +0.79% | 212,645 |
| Sep 2, 2026 | $54.26 | $54.72 | $53.83 | $54.49 | +1.28% | 318,654 |
| Sep 1, 2026 | $54.83 | $55.30 | $53.43 | $53.80 | -1.63% | 336,265 |
| Aug 31, 2026 | $54.76 | $54.76 | $53.33 | $54.69 | -0.64% | 344,830 |
| Aug 28, 2026 | $55.31 | $56.03 | $54.89 | $55.04 | +0.18% | 134,950 |
| Aug 27, 2026 | $54.97 | $55.24 | $54.00 | $54.94 | -0.29% | 175,000 |
| Aug 26, 2026 | $56.01 | $56.36 | $55.00 | $55.10 | -1.25% | 151,229 |
| Aug 25, 2026 | $56.17 | $56.31 | $55.34 | $55.80 | +0.16% | 113,704 |
| Aug 24, 2026 | $55.18 | $56.15 | $55.09 | $55.71 | +0.67% | 227,851 |
| Aug 21, 2026 | $57.01 | $57.31 | $55.24 | $55.34 | -3.20% | 168,184 |
| Aug 20, 2026 | $57.00 | $57.64 | $56.53 | $57.17 | +0.30% | 162,856 |
| Aug 19, 2026 | $57.17 | $57.66 | $55.62 | $57.00 | +0.60% | 181,000 |
| Aug 18, 2026 | $57.38 | $57.96 | $56.29 | $56.66 | -0.49% | 243,325 |
| Aug 17, 2026 | $57.83 | $58.34 | $56.25 | $56.94 | -2.01% | 227,034 |
| Aug 14, 2026 | $57.78 | $59.05 | $57.04 | $58.11 | +0.94% | 180,630 |
| Aug 13, 2026 | $57.65 | $57.85 | $56.72 | $57.57 | +0.82% | 162,574 |
| Aug 12, 2026 | $56.87 | $57.66 | $56.50 | $57.10 | +0.33% | 167,331 |
| Aug 11, 2026 | $55.71 | $56.93 | $55.34 | $56.91 | +2.17% | 240,330 |
| Aug 10, 2026 | $56.01 | $56.30 | $54.74 | $55.70 | -1.50% | 209,727 |
| Aug 7, 2026 | $55.12 | $57.46 | $54.98 | $56.55 | +4.12% | 243,737 |
| Aug 6, 2026 | $57.08 | $57.08 | $53.95 | $54.31 | -4.16% | 271,353 |
| Aug 5, 2026 | $56.50 | $57.37 | $55.46 | $56.67 | +0.19% | 242,143 |
| Aug 4, 2026 | $58.07 | $58.31 | $56.46 | $56.56 | -3.25% | 286,378 |
| Aug 3, 2026 | $59.16 | $59.33 | $58.16 | $58.46 | -0.43% | 341,041 |
| Jul 31, 2026 | $58.64 | $58.91 | $57.12 | $58.71 | +0.74% | 292,538 |
| Jul 30, 2026 | $59.47 | $59.47 | $58.06 | $58.28 | -1.75% | 243,094 |
| Jul 29, 2026 | $60.00 | $60.40 | $58.94 | $59.32 | -1.22% | 343,326 |
| Jul 28, 2026 | $58.93 | $60.18 | $58.50 | $60.05 | +2.81% | 430,760 |
| Jul 27, 2026 | $57.49 | $58.64 | $57.33 | $58.41 | +1.46% | 281,149 |
| Jul 24, 2026 | $56.29 | $57.84 | $55.61 | $57.57 | +2.84% | 246,519 |
| Jul 23, 2026 | $56.35 | $56.78 | $55.11 | $55.98 | -1.63% | 284,082 |
| Jul 22, 2026 | $55.25 | $56.94 | $54.20 | $56.91 | +2.49% | 276,797 |
| Jul 21, 2026 | $55.99 | $56.51 | $54.50 | $55.53 | -0.04% | 331,578 |
| Jul 20, 2026 | $55.37 | $55.93 | $54.58 | $55.55 | +0.51% | 437,777 |
| Jul 17, 2026 | $53.90 | $55.46 | $53.56 | $55.27 | +1.94% | 325,100 |
| Jul 16, 2026 | $53.28 | $54.81 | $53.24 | $54.22 | +2.15% | 258,112 |
| Jul 15, 2026 | $52.29 | $53.44 | $52.29 | $53.08 | +1.28% | 219,618 |
| Jul 14, 2026 | $52.18 | $53.59 | $51.73 | $52.41 | +1.37% | 226,188 |
| Jul 13, 2026 | $52.63 | $53.68 | $51.41 | $51.70 | -1.28% | 178,609 |
| Jul 10, 2026 | $52.17 | $52.62 | $51.62 | $52.37 | +0.34% | 173,661 |
| Jul 9, 2026 | $52.14 | $53.33 | $51.75 | $52.19 | +0.60% | 309,844 |
| Jul 8, 2026 | $53.48 | $54.02 | $51.49 | $51.88 | -3.08% | 301,924 |
| Jul 7, 2026 | $53.09 | $54.44 | $52.85 | $53.53 | +1.19% | 390,428 |
| Jul 6, 2026 | $52.21 | $53.96 | $52.09 | $52.90 | +0.51% | 349,702 |
| Jul 2, 2026 | $55.13 | $55.78 | $52.09 | $52.63 | -4.79% | 470,751 |
| Jul 1, 2026 | $53.38 | $55.41 | $53.16 | $55.28 | +4.13% | 520,411 |
| Jun 30, 2026 | $53.00 | $53.53 | $52.41 | $53.09 | -0.34% | 384,636 |
| Jun 29, 2026 | $53.20 | $53.64 | $52.73 | $53.27 | -0.30% | 303,051 |
| Jun 26, 2026 | $53.20 | $53.48 | $52.07 | $53.43 | +1.15% | 895,250 |
| Jun 25, 2026 | $51.21 | $53.09 | $51.18 | $52.82 | +3.59% | 451,488 |
| Jun 24, 2026 | $50.39 | $51.23 | $49.94 | $50.99 | +1.80% | 315,973 |
| Jun 23, 2026 | $49.60 | $50.50 | $49.45 | $50.09 | +0.99% | 323,881 |
| Jun 22, 2026 | $47.46 | $49.67 | $47.34 | $49.60 | +4.64% | 526,812 |
| Jun 18, 2026 | $47.72 | $48.14 | $47.16 | $47.40 | +0.34% | 395,396 |
| Jun 17, 2026 | $47.84 | $48.15 | $46.49 | $47.24 | -1.87% | 349,984 |
| Jun 16, 2026 | $48.00 | $48.30 | $47.16 | $48.14 | +0.69% | 230,922 |
| Jun 15, 2026 | $49.55 | $49.98 | $47.57 | $47.81 | -3.80% | 267,557 |
| Jun 12, 2026 | $49.43 | $49.75 | $49.11 | $49.70 | -0.10% | 206,438 |
| Jun 11, 2026 | $50.43 | $50.98 | $49.41 | $49.75 | -0.64% | 252,167 |
| Jun 10, 2026 | $50.23 | $50.83 | $50.04 | $50.07 | +0.62% | 228,521 |
| Jun 9, 2026 | $48.48 | $49.85 | $48.48 | $49.76 | +3.65% | 290,587 |
| Jun 8, 2026 | $48.51 | $48.85 | $47.74 | $48.01 | -0.87% | 143,948 |
| Jun 5, 2026 | $47.39 | $48.81 | $47.15 | $48.43 | +1.89% | 177,358 |
| Jun 4, 2026 | $47.69 | $48.26 | $46.80 | $47.53 | +0.11% | 305,120 |
| Jun 3, 2026 | $48.02 | $48.77 | $47.06 | $47.48 | -2.08% | 214,395 |
| Jun 2, 2026 | $48.14 | $48.80 | $48.00 | $48.49 | +0.27% | 205,890 |
| Jun 1, 2026 | $48.00 | $49.02 | $47.32 | $48.36 | +0.56% | 240,983 |
| May 29, 2026 | $48.36 | $48.90 | $47.31 | $48.09 | -0.43% | 234,871 |
| May 28, 2026 | $47.84 | $49.18 | $47.24 | $48.30 | +1.02% | 209,753 |
| May 27, 2026 | $47.41 | $47.81 | $46.60 | $47.81 | +1.31% | 617,482 |
| May 26, 2026 | $47.25 | $47.85 | $46.75 | $47.19 | -0.08% | 323,594 |
| May 22, 2026 | $48.00 | $48.15 | $46.98 | $47.23 | -1.54% | 232,497 |
| May 21, 2026 | $47.44 | $48.25 | $47.15 | $47.97 | +0.52% | 272,382 |
| May 20, 2026 | $46.43 | $47.75 | $46.02 | $47.72 | +3.42% | 246,556 |
| May 19, 2026 | $45.84 | $46.92 | $45.29 | $46.14 | -0.04% | 97,729 |
| May 18, 2026 | $46.76 | $47.00 | $45.85 | $46.16 | -0.94% | 144,943 |
| May 15, 2026 | $46.29 | $46.73 | $45.36 | $46.60 | +0.76% | 198,958 |
| May 14, 2026 | $45.94 | $46.29 | $45.30 | $46.25 | +1.00% | 209,239 |
| May 13, 2026 | $46.47 | $46.60 | $45.01 | $45.79 | -1.67% | 234,172 |
| May 12, 2026 | $46.62 | $46.85 | $45.40 | $46.57 | +0.32% | 252,439 |
| May 11, 2026 | $47.61 | $48.64 | $46.38 | $46.42 | -1.96% | 195,273 |
| May 8, 2026 | $44.82 | $47.99 | $44.78 | $47.35 | +7.74% | 338,804 |
| May 7, 2026 | $44.04 | $44.99 | $43.25 | $43.95 | -0.43% | 148,898 |
| May 6, 2026 | $44.21 | $44.77 | $43.87 | $44.14 | +0.82% | 148,448 |
| May 5, 2026 | $43.59 | $44.25 | $43.12 | $43.78 | +1.09% | 276,960 |
| May 4, 2026 | $43.32 | $43.46 | $42.51 | $43.31 | -0.44% | 203,959 |
| May 1, 2026 | $45.01 | $45.01 | $43.27 | $43.50 | -3.38% | 257,897 |
| Apr 30, 2026 | $44.97 | $45.86 | $44.83 | $45.02 | +0.11% | 365,658 |
| Apr 29, 2026 | $44.87 | $45.23 | $44.60 | $44.97 | -0.31% | 370,062 |
| Apr 28, 2026 | $45.59 | $45.67 | $44.78 | $45.11 | -0.07% | 223,705 |
| Apr 27, 2026 | $44.31 | $45.37 | $43.82 | $45.14 | +1.78% | 119,469 |
| Apr 24, 2026 | $44.81 | $45.15 | $44.19 | $44.35 | -1.51% | 112,069 |
| Apr 23, 2026 | $44.94 | $45.45 | $44.67 | $45.03 | +0.74% | 139,594 |
| Apr 22, 2026 | $43.97 | $44.85 | $43.76 | $44.70 | +1.78% | 221,707 |
| Apr 21, 2026 | $43.99 | $44.41 | $43.75 | $43.92 | -0.18% | 146,997 |
| Apr 20, 2026 | $43.75 | $44.26 | $43.75 | $44.00 | +0.32% | 103,921 |
| Apr 17, 2026 | $43.25 | $44.23 | $43.25 | $43.86 | +2.00% | 106,878 |
| Apr 16, 2026 | $42.08 | $43.02 | $42.08 | $43.00 | +1.61% | 106,208 |
| Apr 15, 2026 | $42.19 | $42.37 | $41.84 | $42.32 | -0.14% | 139,493 |
| Apr 14, 2026 | $41.71 | $42.64 | $41.38 | $42.38 | +1.19% | 147,066 |
| Apr 13, 2026 | $42.60 | $42.60 | $41.31 | $41.88 | -1.87% | 174,671 |
| Apr 10, 2026 | $42.44 | $43.21 | $42.02 | $42.68 | 0.00% | 169,561 |
| Apr 9, 2026 | $41.43 | $42.98 | $41.43 | $42.68 | +2.45% | 288,519 |
| Apr 8, 2026 | $41.50 | $42.15 | $41.40 | $41.66 | +1.63% | 454,460 |
| Apr 7, 2026 | $40.98 | $41.49 | $40.10 | $40.99 | -0.05% | 184,714 |
| Apr 6, 2026 | $40.60 | $41.40 | $40.40 | $41.01 | +1.51% | 196,974 |
| Apr 2, 2026 | $39.37 | $40.58 | $39.15 | $40.40 | +2.59% | 162,432 |
| Apr 1, 2026 | $38.60 | $39.62 | $38.36 | $39.38 | +2.47% | 190,505 |
| Mar 31, 2026 | $39.00 | $39.30 | $37.77 | $38.43 | -0.41% | 243,651 |
| Mar 30, 2026 | $38.00 | $38.60 | $37.60 | $38.59 | +2.93% | 114,189 |
| Mar 27, 2026 | $37.60 | $37.86 | $37.40 | $37.49 | -0.87% | 103,574 |
| Mar 26, 2026 | $37.39 | $37.98 | $37.30 | $37.82 | +1.10% | 101,043 |
| Mar 25, 2026 | $37.12 | $37.56 | $36.71 | $37.41 | +1.14% | 127,579 |
| Mar 24, 2026 | $37.20 | $37.30 | $36.26 | $36.99 | -1.36% | 163,349 |
| Mar 23, 2026 | $38.29 | $38.40 | $37.34 | $37.50 | +0.94% | 232,074 |
| Mar 20, 2026 | $38.20 | $38.20 | $36.91 | $37.15 | -2.34% | 585,664 |
| Mar 19, 2026 | $37.15 | $38.09 | $37.15 | $38.04 | +1.66% | 219,328 |
| Mar 18, 2026 | $37.58 | $37.97 | $37.24 | $37.42 | -0.56% | 170,032 |
| Mar 17, 2026 | $37.84 | $38.60 | $37.53 | $37.63 | -0.55% | 155,816 |
| Mar 16, 2026 | $37.29 | $38.18 | $37.20 | $37.84 | +2.49% | 126,957 |
| Mar 13, 2026 | $37.52 | $37.65 | $36.89 | $36.92 | -0.57% | 124,409 |
| Mar 12, 2026 | $37.90 | $38.21 | $37.00 | $37.13 | -2.80% | 163,085 |
| Mar 11, 2026 | $38.20 | $38.30 | $37.76 | $38.20 | -0.08% | 97,261 |
| Mar 10, 2026 | $38.13 | $38.97 | $38.08 | $38.23 | +0.05% | 144,779 |
| Mar 9, 2026 | $36.67 | $38.25 | $36.59 | $38.21 | +2.96% | 197,367 |
| Mar 6, 2026 | $37.27 | $37.50 | $36.60 | $37.11 | -1.62% | 109,736 |
| Mar 5, 2026 | $38.06 | $38.06 | $37.10 | $37.72 | -1.28% | 104,081 |
| Mar 4, 2026 | $37.70 | $38.29 | $37.30 | $38.21 | +1.84% | 163,880 |
| Mar 3, 2026 | $37.41 | $37.91 | $36.69 | $37.52 | -1.05% | 97,006 |
| Mar 2, 2026 | $37.23 | $37.93 | $37.15 | $37.92 | +0.37% | 91,329 |
| Feb 27, 2026 | $37.90 | $38.43 | $37.40 | $37.78 | -0.94% | 174,623 |
| Feb 26, 2026 | $38.02 | $38.53 | $38.01 | $38.14 | +0.34% | 116,810 |
| Feb 25, 2026 | $37.80 | $38.10 | $37.21 | $38.01 | +0.93% | 140,531 |
| Feb 24, 2026 | $37.90 | $38.00 | $37.61 | $37.66 | -0.50% | 113,593 |
| Feb 23, 2026 | $38.20 | $38.59 | $37.40 | $37.85 | -0.97% | 116,073 |
| Feb 20, 2026 | $37.53 | $38.54 | $37.30 | $38.22 | +2.14% | 226,845 |
| Feb 19, 2026 | $37.00 | $37.86 | $36.90 | $37.42 | +1.22% | 130,702 |
| Feb 18, 2026 | $36.80 | $37.14 | $36.25 | $36.97 | +0.19% | 142,841 |
| Feb 17, 2026 | $35.31 | $36.93 | $35.08 | $36.90 | +5.28% | 257,749 |
| Feb 13, 2026 | $36.52 | $37.40 | $34.85 | $35.05 | -3.63% | 364,926 |
| Feb 12, 2026 | $35.42 | $36.53 | $34.65 | $36.37 | +2.94% | 254,272 |
| Feb 11, 2026 | $36.75 | $36.80 | $35.29 | $35.33 | -3.36% | 113,167 |
| Feb 10, 2026 | $36.47 | $36.82 | $36.43 | $36.56 | +0.49% | 93,470 |
| Feb 9, 2026 | $36.50 | $36.60 | $36.11 | $36.38 | -0.14% | 93,798 |
| Feb 6, 2026 | $36.40 | $36.86 | $36.23 | $36.43 | +0.47% | 166,623 |
| Feb 5, 2026 | $35.91 | $36.46 | $35.80 | $36.26 | +1.68% | 192,666 |
| Feb 4, 2026 | $36.61 | $36.70 | $35.60 | $35.66 | -1.74% | 159,783 |
| Feb 3, 2026 | $36.80 | $37.18 | $36.00 | $36.29 | -1.09% | 187,926 |
| Feb 2, 2026 | $35.83 | $37.08 | $35.70 | $36.69 | +2.49% | 202,384 |
| Jan 30, 2026 | $35.60 | $35.81 | $34.50 | $35.80 | +0.22% | 236,439 |
| Jan 29, 2026 | $34.31 | $35.73 | $34.30 | $35.72 | +4.57% | 157,074 |
| Jan 28, 2026 | $35.10 | $35.10 | $34.10 | $34.16 | -2.87% | 150,130 |
| Jan 27, 2026 | $35.76 | $35.76 | $35.16 | $35.17 | -1.59% | 152,829 |
| Jan 26, 2026 | $35.70 | $35.89 | $35.32 | $35.74 | +0.25% | 120,808 |
| Jan 23, 2026 | $35.97 | $35.97 | $35.31 | $35.65 | -1.03% | 97,163 |
| Jan 22, 2026 | $36.10 | $36.57 | $35.95 | $36.02 | -0.17% | 95,709 |
| Jan 21, 2026 | $35.67 | $36.10 | $35.40 | $36.08 | +1.58% | 133,980 |
| Jan 20, 2026 | $35.30 | $35.80 | $34.81 | $35.52 | -1.74% | 192,361 |
| Jan 16, 2026 | $36.92 | $37.50 | $35.66 | $36.15 | -2.67% | 355,384 |
| Jan 15, 2026 | $37.79 | $38.08 | $36.85 | $37.14 | -1.85% | 156,944 |
| Jan 14, 2026 | $37.58 | $37.91 | $37.43 | $37.84 | +0.96% | 105,506 |
| Jan 13, 2026 | $37.80 | $38.09 | $37.42 | $37.48 | -0.66% | 77,596 |
| Jan 12, 2026 | $37.92 | $38.10 | $37.60 | $37.73 | -0.26% | 93,212 |
| Jan 9, 2026 | $38.07 | $38.37 | $37.62 | $37.83 | -0.66% | 103,130 |
| Jan 8, 2026 | $37.24 | $38.51 | $37.20 | $38.08 | +2.20% | 109,862 |
| Jan 7, 2026 | $37.90 | $37.90 | $37.19 | $37.26 | -1.48% | 132,291 |
| Jan 6, 2026 | $37.60 | $38.09 | $37.31 | $37.82 | +0.50% | 153,954 |
| Jan 5, 2026 | $36.79 | $37.69 | $36.79 | $37.63 | +1.90% | 232,834 |
| Jan 2, 2026 | $37.01 | $37.24 | $36.72 | $36.93 | -0.19% | 110,187 |
| Dec 31, 2025 | $37.10 | $37.10 | $36.57 | $37.00 | -0.16% | 170,549 |
| Dec 30, 2025 | $37.25 | $37.31 | $36.94 | $37.06 | -0.78% | 138,174 |
| Dec 29, 2025 | $36.86 | $37.37 | $36.80 | $37.35 | +1.61% | 99,564 |
| Dec 26, 2025 | $37.10 | $37.21 | $36.50 | $36.76 | -0.92% | 83,988 |
| Dec 24, 2025 | $36.71 | $37.19 | $36.37 | $37.10 | +0.73% | 57,996 |
| Dec 23, 2025 | $37.27 | $37.30 | $36.78 | $36.83 | -1.18% | 172,608 |
| Dec 22, 2025 | $37.00 | $37.40 | $36.80 | $37.27 | +0.49% | 123,370 |
| Dec 19, 2025 | $38.01 | $38.11 | $36.94 | $37.09 | -2.91% | 233,092 |
| Dec 18, 2025 | $37.94 | $38.67 | $37.90 | $38.20 | +1.35% | 189,312 |
| Dec 17, 2025 | $37.73 | $38.26 | $37.32 | $37.69 | +0.37% | 162,654 |
| Dec 16, 2025 | $37.49 | $38.00 | $37.40 | $37.55 | +0.21% | 202,037 |
| Dec 15, 2025 | $37.32 | $37.58 | $37.15 | $37.47 | +1.05% | 135,706 |
| Dec 12, 2025 | $36.99 | $37.39 | $36.81 | $37.08 | +0.62% | 166,144 |
| Dec 11, 2025 | $36.00 | $36.90 | $36.00 | $36.85 | +2.62% | 172,316 |
| Dec 10, 2025 | $35.82 | $36.12 | $35.67 | $35.91 | +0.50% | 350,434 |
| Dec 9, 2025 | $35.01 | $36.01 | $34.89 | $35.73 | +1.10% | 238,827 |
| Dec 8, 2025 | $35.85 | $35.85 | $35.13 | $35.34 | -1.12% | 93,318 |
| Dec 5, 2025 | $35.50 | $35.79 | $35.26 | $35.74 | +0.37% | 113,418 |
| Dec 4, 2025 | $34.47 | $35.80 | $34.47 | $35.61 | +3.49% | 239,910 |
| Dec 3, 2025 | $33.81 | $34.66 | $33.50 | $34.41 | +3.27% | 269,832 |
| Dec 2, 2025 | $33.70 | $33.70 | $33.27 | $33.32 | -0.83% | 83,921 |
| Dec 1, 2025 | $33.22 | $33.64 | $33.22 | $33.60 | +0.54% | 132,297 |
| Nov 28, 2025 | $33.50 | $33.50 | $33.27 | $33.42 | -0.09% | 44,880 |
| Nov 26, 2025 | $33.03 | $33.51 | $33.03 | $33.45 | +1.09% | 147,467 |
| Nov 25, 2025 | $32.52 | $33.20 | $32.52 | $33.09 | +1.01% | 116,401 |
| Nov 24, 2025 | $33.10 | $33.24 | $32.70 | $32.76 | -0.91% | 142,167 |
| Nov 21, 2025 | $32.25 | $33.31 | $32.25 | $33.06 | +2.80% | 167,631 |
| Nov 20, 2025 | $32.42 | $32.80 | $32.15 | $32.16 | +0.22% | 224,979 |
| Nov 19, 2025 | $32.20 | $32.30 | $31.74 | $32.09 | -0.43% | 142,506 |
| Nov 18, 2025 | $31.77 | $32.48 | $31.65 | $32.23 | +1.42% | 137,140 |
| Nov 17, 2025 | $32.42 | $32.51 | $31.66 | $31.78 | -2.06% | 151,642 |
| Nov 14, 2025 | $32.36 | $32.59 | $32.02 | $32.45 | +0.22% | 79,729 |
| Nov 13, 2025 | $32.70 | $33.10 | $32.31 | $32.38 | -1.22% | 119,259 |
| Nov 12, 2025 | $32.60 | $32.88 | $32.40 | $32.78 | +0.24% | 142,942 |
| Nov 11, 2025 | $32.20 | $33.16 | $32.20 | $32.70 | +1.93% | 162,674 |
| Nov 10, 2025 | $32.90 | $32.90 | $32.05 | $32.08 | -2.20% | 134,171 |
| Nov 7, 2025 | $31.57 | $32.96 | $31.50 | $32.80 | +4.29% | 348,339 |
| Nov 6, 2025 | $31.02 | $31.58 | $30.99 | $31.45 | +2.28% | 95,461 |
| Nov 5, 2025 | $30.40 | $31.00 | $30.26 | $30.75 | +1.32% | 124,948 |
| Nov 4, 2025 | $29.70 | $30.38 | $29.61 | $30.35 | +1.78% | 132,959 |
| Nov 3, 2025 | $29.50 | $29.87 | $29.27 | $29.82 | +0.85% | 68,210 |
| Oct 31, 2025 | $29.22 | $29.68 | $29.07 | $29.57 | +0.99% | 72,755 |
| Oct 30, 2025 | $29.37 | $29.60 | $29.22 | $29.28 | -0.48% | 48,464 |
| Oct 29, 2025 | $29.38 | $29.71 | $29.24 | $29.42 | 0.00% | 81,015 |
| Oct 28, 2025 | $29.50 | $29.55 | $29.29 | $29.42 | -0.78% | 61,960 |
| Oct 27, 2025 | $29.70 | $29.75 | $29.50 | $29.65 | +0.10% | 60,475 |
| Oct 24, 2025 | $29.77 | $29.80 | $29.58 | $29.62 | +0.07% | 59,197 |
| Oct 23, 2025 | $29.90 | $29.90 | $29.55 | $29.60 | -0.90% | 64,796 |
| Oct 22, 2025 | $29.67 | $29.89 | $29.31 | $29.87 | +0.98% | 86,631 |
| Oct 21, 2025 | $29.16 | $29.80 | $29.10 | $29.58 | +1.61% | 85,194 |
| Oct 20, 2025 | $29.38 | $29.40 | $28.86 | $29.11 | – | 87,727 |
Seasonality
CBL return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -0.7% | 2.1% | -4.0% | 2.4% | 0.4% | 11.7% | 1.1% | -3.6% | 1.4% | 13.4% | -1.2% |
| Months up | 2 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 0 of 5 | 2 of 5 | 4 of 4 | 3 of 5 |
| 2026 | -3.2% | 5.5% | 2.9% | 17.6% | 6.8% | 11.8% | 10.6% | -6.8% | -1.3% | -5.5% | ||
| 2025 | 4.1% | 1.9% | -11.0% | -11.7% | 7.4% | 2.3% | 6.6% | 17.7% | -2.6% | -3.3% | 14.6% | 10.7% |
| 2024 | -4.3% | -1.4% | 1.1% | -5.1% | 1.6% | 7.7% | 10.2% | 2.4% | -3.0% | 5.0% | 18.4% | -4.8% |
| 2023 | 15.5% | -4.1% | 1.9% | -9.8% | -0.3% | -2.8% | -1.2% | -1.7% | -0.1% | -1.2% | 13.4% | 5.6% |
| 2022 | -3.3% | -5.5% | 15.4% | -10.9% | -3.6% | -16.9% | 32.3% | -6.0% | -10.8% | 12.2% | 7.1% | -18.3% |
| 2021 | 0.7% |