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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.18 | $51.16 | $49.00 | $50.41 | +1.00% | 859,306 |
| Oct 19, 2026 | $49.16 | $50.00 | $47.74 | $49.91 | +0.89% | 836,571 |
| Oct 12, 2026 | $48.63 | $49.87 | $47.08 | $49.47 | +1.98% | 1,556,288 |
| Oct 5, 2026 | $54.57 | $54.99 | $47.04 | $48.51 | -11.32% | 2,444,876 |
| Sep 28, 2026 | $51.83 | $55.20 | $51.56 | $54.70 | +5.37% | 1,260,678 |
| Sep 21, 2026 | $54.40 | $54.57 | $50.92 | $51.91 | -4.47% | 1,305,043 |
| Sep 14, 2026 | $54.95 | $55.22 | $52.21 | $54.34 | -0.71% | 1,635,580 |
| Sep 8, 2026 | $54.50 | $55.98 | $54.20 | $54.73 | -0.45% | 1,023,389 |
| Aug 31, 2026 | $54.76 | $55.82 | $53.33 | $54.98 | -0.11% | 1,330,093 |
| Aug 24, 2026 | $55.18 | $56.36 | $54.00 | $55.04 | -0.54% | 802,734 |
| Aug 17, 2026 | $57.83 | $58.34 | $55.24 | $55.34 | -4.77% | 982,399 |
| Aug 10, 2026 | $56.01 | $59.05 | $54.74 | $58.11 | +2.76% | 960,592 |
| Aug 3, 2026 | $59.16 | $59.33 | $53.95 | $56.55 | -3.68% | 1,384,652 |
| Jul 27, 2026 | $57.49 | $60.40 | $57.12 | $58.71 | +1.98% | 1,590,867 |
| Jul 20, 2026 | $55.37 | $57.84 | $54.20 | $57.57 | +4.16% | 1,576,753 |
| Jul 13, 2026 | $52.63 | $55.46 | $51.41 | $55.27 | +5.54% | 1,207,627 |
| Jul 6, 2026 | $52.21 | $54.44 | $51.49 | $52.37 | -0.49% | 1,525,559 |
| Jun 29, 2026 | $53.20 | $55.78 | $52.09 | $52.63 | -1.50% | 1,678,849 |
| Jun 22, 2026 | $47.46 | $53.48 | $47.34 | $53.43 | +12.72% | 2,513,404 |
| Jun 15, 2026 | $49.55 | $49.98 | $46.49 | $47.40 | -4.63% | 1,243,859 |
| Jun 8, 2026 | $48.51 | $50.98 | $47.74 | $49.70 | +2.62% | 1,121,661 |
| Jun 1, 2026 | $48.00 | $49.02 | $46.80 | $48.43 | +0.71% | 1,143,746 |
| May 26, 2026 | $47.25 | $49.18 | $46.60 | $48.09 | +1.82% | 1,385,700 |
| May 18, 2026 | $46.76 | $48.25 | $45.29 | $47.23 | +1.35% | 994,107 |
| May 11, 2026 | $47.61 | $48.64 | $45.01 | $46.60 | -1.58% | 1,090,081 |
| May 4, 2026 | $43.32 | $47.99 | $42.51 | $47.35 | +8.85% | 1,117,069 |
| Apr 27, 2026 | $44.31 | $45.86 | $43.27 | $43.50 | -1.92% | 1,336,791 |
| Apr 20, 2026 | $43.75 | $45.45 | $43.75 | $44.35 | +1.12% | 724,288 |
| Apr 13, 2026 | $42.60 | $44.23 | $41.31 | $43.86 | +2.76% | 674,316 |
| Apr 6, 2026 | $40.60 | $43.21 | $40.10 | $42.68 | +5.64% | 1,294,228 |
| Mar 30, 2026 | $38.00 | $40.58 | $37.60 | $40.40 | +7.76% | 710,777 |
| Mar 23, 2026 | $38.29 | $38.40 | $36.26 | $37.49 | +0.92% | 727,619 |
| Mar 16, 2026 | $37.29 | $38.60 | $36.91 | $37.15 | +0.62% | 1,257,797 |
| Mar 9, 2026 | $36.67 | $38.97 | $36.59 | $36.92 | -0.51% | 726,901 |
| Mar 2, 2026 | $37.23 | $38.29 | $36.60 | $37.11 | -1.77% | 566,032 |
| Feb 23, 2026 | $38.20 | $38.59 | $37.21 | $37.78 | -1.15% | 661,630 |
| Feb 17, 2026 | $35.31 | $38.54 | $35.08 | $38.22 | +9.04% | 758,137 |
| Feb 9, 2026 | $36.50 | $37.40 | $34.65 | $35.05 | -3.79% | 919,633 |
| Feb 2, 2026 | $35.83 | $37.18 | $35.60 | $36.43 | +1.76% | 909,382 |
| Jan 26, 2026 | $35.70 | $35.89 | $34.10 | $35.80 | +0.42% | 817,280 |
| Jan 20, 2026 | $35.30 | $36.57 | $34.81 | $35.65 | -1.38% | 519,213 |
| Jan 12, 2026 | $37.92 | $38.10 | $35.66 | $36.15 | -4.44% | 788,642 |
| Jan 5, 2026 | $36.79 | $38.51 | $36.79 | $37.83 | +2.44% | 732,071 |
| Dec 29, 2025 | $36.86 | $37.37 | $36.57 | $36.93 | +0.46% | 518,474 |
| Dec 22, 2025 | $37.00 | $37.40 | $36.37 | $36.76 | -0.89% | 437,962 |
| Dec 15, 2025 | $37.32 | $38.67 | $36.94 | $37.09 | +0.03% | 922,801 |
| Dec 8, 2025 | $35.85 | $37.39 | $34.89 | $37.08 | +3.75% | 1,021,039 |
| Dec 1, 2025 | $33.22 | $35.80 | $33.22 | $35.74 | +6.94% | 839,378 |
| Nov 24, 2025 | $33.10 | $33.51 | $32.52 | $33.42 | +1.09% | 450,915 |
| Nov 17, 2025 | $32.42 | $33.31 | $31.65 | $33.06 | +1.88% | 823,898 |
| Nov 10, 2025 | $32.90 | $33.16 | $32.02 | $32.45 | -1.07% | 638,775 |
| Nov 3, 2025 | $29.50 | $32.96 | $29.27 | $32.80 | +10.92% | 769,917 |
| Oct 27, 2025 | $29.70 | $29.75 | $29.07 | $29.57 | -0.17% | 324,669 |
| Oct 20, 2025 | $29.38 | $29.90 | $28.86 | $29.62 | +1.33% | 383,545 |
| Oct 13, 2025 | $28.28 | $29.80 | $28.24 | $29.23 | +4.02% | 497,178 |
| Oct 6, 2025 | $30.00 | $30.08 | $28.04 | $28.10 | -6.11% | 594,124 |
| Sep 29, 2025 | $30.26 | $30.70 | $29.79 | $29.93 | -1.19% | 615,506 |
| Sep 22, 2025 | $30.35 | $30.53 | $29.61 | $30.29 | -0.20% | 551,397 |
| Sep 15, 2025 | $31.69 | $31.94 | $30.35 | $30.35 | -5.42% | 621,429 |
| Sep 8, 2025 | $32.10 | $32.69 | $31.73 | $32.09 | +0.28% | 529,752 |
| Sep 2, 2025 | $31.55 | $32.17 | $31.00 | $32.00 | +0.47% | 390,674 |
| Aug 25, 2025 | $31.68 | $32.10 | $30.81 | $31.85 | +0.31% | 543,083 |
| Aug 18, 2025 | $30.44 | $31.87 | $30.13 | $31.75 | +4.51% | 521,670 |
| Aug 11, 2025 | $28.27 | $30.44 | $28.27 | $30.38 | +7.62% | 854,354 |
| Aug 4, 2025 | $26.65 | $28.42 | $26.54 | $28.23 | +6.29% | 771,049 |
| Jul 28, 2025 | $27.38 | $27.91 | $26.40 | $26.56 | -2.92% | 688,002 |
| Jul 21, 2025 | $26.55 | $27.86 | $26.55 | $27.36 | +3.44% | 574,988 |
| Jul 14, 2025 | $26.25 | $27.13 | $26.00 | $26.45 | +0.92% | 600,376 |
| Jul 7, 2025 | $26.10 | $26.48 | $25.53 | $26.21 | +0.04% | 607,921 |
| Jun 30, 2025 | $25.95 | $26.36 | $25.30 | $26.20 | +1.20% | 667,287 |
| Jun 23, 2025 | $25.40 | $26.09 | $25.11 | $25.89 | +1.57% | 1,098,873 |
| Jun 16, 2025 | $24.56 | $26.27 | $24.56 | $25.49 | +4.42% | 624,748 |
| Jun 9, 2025 | $25.73 | $26.20 | $24.33 | $24.41 | -4.65% | 534,906 |
| Jun 2, 2025 | $25.10 | $25.61 | $24.60 | $25.60 | +1.55% | 629,433 |
| May 26, 2025 | $24.11 | $25.52 | $24.03 | $25.21 | +3.62% | 818,253 |
| May 19, 2025 | $25.38 | $26.18 | $24.03 | $24.33 | -5.15% | 737,418 |
| May 12, 2025 | $25.32 | $25.79 | $24.93 | $25.65 | +5.21% | 523,769 |
| May 5, 2025 | $24.34 | $24.92 | $23.92 | $24.38 | -0.61% | 541,857 |
| Apr 28, 2025 | $23.96 | $24.90 | $23.01 | $24.53 | +2.81% | 475,984 |
| Apr 21, 2025 | $23.33 | $24.44 | $22.73 | $23.86 | +2.05% | 531,813 |
| Apr 14, 2025 | $22.84 | $23.84 | $22.57 | $23.38 | +3.86% | 352,458 |
| Apr 7, 2025 | $22.91 | $24.51 | $21.10 | $22.51 | -5.42% | 1,163,335 |
| Mar 31, 2025 | $26.53 | $27.50 | $22.82 | $23.80 | -10.59% | 878,317 |
| Mar 24, 2025 | $26.68 | $27.33 | $26.32 | $26.62 | +0.72% | 587,996 |
| Mar 17, 2025 | $27.27 | $27.64 | $26.34 | $26.43 | -3.15% | 818,907 |
| Mar 10, 2025 | $29.92 | $30.09 | $26.06 | $27.29 | -9.18% | 1,219,935 |
| Mar 3, 2025 | $31.26 | $31.62 | $28.94 | $30.05 | -3.62% | 918,076 |
| Feb 24, 2025 | $31.45 | $31.80 | $30.65 | $31.18 | -0.42% | 872,793 |
| Feb 18, 2025 | $32.98 | $33.08 | $31.20 | $31.31 | -5.18% | 782,932 |
| Feb 10, 2025 | $30.72 | $33.54 | $30.40 | $33.02 | +7.66% | 760,406 |
| Feb 3, 2025 | $30.24 | $31.30 | $29.90 | $30.67 | +0.20% | 859,380 |
| Jan 27, 2025 | $27.70 | $30.75 | $27.70 | $30.61 | +8.43% | 1,190,662 |
| Jan 21, 2025 | $28.34 | $28.77 | $28.00 | $28.23 | +0.32% | 478,063 |
| Jan 13, 2025 | $28.91 | $29.56 | $28.10 | $28.14 | -2.93% | 812,932 |
| Jan 6, 2025 | $30.60 | $30.60 | $28.35 | $28.99 | -5.57% | 639,750 |
| Dec 30, 2024 | $29.50 | $30.77 | $29.13 | $30.70 | +3.19% | 843,570 |
| Dec 23, 2024 | $29.57 | $30.47 | $28.94 | $29.75 | +0.61% | 771,328 |
| Dec 16, 2024 | $31.30 | $31.51 | $29.24 | $29.57 | -5.95% | 1,399,856 |
| Dec 9, 2024 | $31.37 | $31.62 | $30.53 | $31.44 | -0.10% | 733,001 |
| Dec 2, 2024 | $31.01 | $32.20 | $30.43 | $31.47 | +1.84% | 813,712 |
| Nov 25, 2024 | $29.62 | $31.71 | $29.21 | $30.90 | +3.76% | 750,984 |
| Nov 18, 2024 | $27.13 | $30.13 | $26.91 | $29.78 | +9.24% | 920,960 |
| Nov 11, 2024 | $27.63 | $28.06 | $27.02 | $27.26 | -1.23% | 497,997 |
| Nov 4, 2024 | $26.31 | $28.50 | $26.31 | $27.60 | +5.06% | 568,655 |
| Oct 28, 2024 | $26.86 | $27.27 | $25.92 | $26.27 | -1.65% | 418,431 |
| Oct 21, 2024 | $27.32 | $27.87 | $26.66 | $26.71 | -1.87% | 583,100 |
| Oct 14, 2024 | $26.00 | $27.56 | $25.92 | $27.22 | +4.45% | 792,677 |
| Oct 7, 2024 | $25.12 | $26.08 | $24.74 | $26.06 | +3.00% | 2,220,678 |
| Sep 30, 2024 | $25.07 | $25.42 | $24.74 | $25.30 | +0.20% | 726,079 |
| Sep 23, 2024 | $24.70 | $25.45 | $24.70 | $25.25 | +2.27% | 968,743 |
| Sep 16, 2024 | $25.60 | $26.00 | $24.59 | $24.69 | -3.18% | 1,853,097 |
| Sep 9, 2024 | $25.66 | $25.89 | $25.21 | $25.50 | -1.16% | 745,487 |
| Sep 3, 2024 | $26.38 | $26.56 | $25.64 | $25.80 | -2.27% | 671,554 |
| Aug 26, 2024 | $27.14 | $27.34 | $26.38 | $26.40 | -1.82% | 997,808 |
| Aug 19, 2024 | $25.83 | $27.24 | $25.74 | $26.89 | +4.02% | 418,282 |
| Aug 12, 2024 | $25.37 | $26.13 | $24.79 | $25.85 | +2.34% | 422,409 |
| Aug 5, 2024 | $24.49 | $25.34 | $24.09 | $25.26 | +0.68% | 417,547 |
| Jul 29, 2024 | $26.24 | $26.28 | $24.98 | $25.09 | -4.38% | 519,229 |
| Jul 22, 2024 | $25.84 | $26.32 | $25.62 | $26.24 | +1.63% | 420,576 |
| Jul 15, 2024 | $25.02 | $26.38 | $25.02 | $25.82 | +3.86% | 472,091 |
| Jul 8, 2024 | $23.28 | $25.02 | $23.20 | $24.86 | +7.16% | 377,543 |
| Jul 1, 2024 | $23.38 | $23.66 | $22.88 | $23.20 | -0.77% | 362,786 |
| Jun 24, 2024 | $22.33 | $23.50 | $22.33 | $23.38 | +4.56% | 858,485 |
| Jun 17, 2024 | $21.86 | $22.89 | $21.67 | $22.36 | +2.24% | 565,008 |
| Jun 10, 2024 | $22.52 | $22.91 | $21.73 | $21.87 | -3.10% | 342,102 |
| Jun 3, 2024 | $22.11 | $23.17 | $22.06 | $22.57 | +2.13% | 385,545 |
| May 28, 2024 | $21.72 | $22.32 | $21.24 | $22.10 | +2.41% | 493,586 |
| May 20, 2024 | $22.23 | $22.41 | $21.38 | $21.58 | -2.79% | 388,511 |
| May 13, 2024 | $22.28 | $22.38 | $21.72 | $22.20 | +0.23% | 340,007 |
| May 6, 2024 | $21.75 | $22.24 | $21.48 | $22.15 | +2.03% | 275,270 |
| Apr 29, 2024 | $21.94 | $22.28 | $21.13 | $21.71 | -0.96% | 462,105 |
| Apr 22, 2024 | $21.92 | $22.09 | $21.51 | $21.92 | +0.46% | 281,118 |
| Apr 15, 2024 | $21.95 | $22.00 | $20.97 | $21.82 | -0.37% | 380,293 |
| Apr 8, 2024 | $22.44 | $22.85 | $21.81 | $21.90 | -2.14% | 432,948 |
| Apr 1, 2024 | $22.96 | $22.96 | $22.08 | $22.38 | -2.31% | 483,443 |
| Mar 25, 2024 | $22.22 | $23.00 | $22.12 | $22.91 | +3.67% | 446,985 |
| Mar 18, 2024 | $21.94 | $22.84 | $21.93 | $22.10 | +0.45% | 417,663 |
| Mar 11, 2024 | $23.19 | $23.20 | $21.85 | $22.00 | -5.38% | 681,624 |
| Mar 4, 2024 | $23.04 | $23.64 | $22.75 | $23.25 | +0.56% | 502,663 |
| Feb 26, 2024 | $23.94 | $24.21 | $22.77 | $23.12 | -3.87% | 1,294,650 |
| Feb 20, 2024 | $23.20 | $24.47 | $23.20 | $24.05 | +2.91% | 759,348 |
| Feb 12, 2024 | $23.94 | $24.48 | $22.58 | $23.37 | -2.67% | 621,834 |
| Feb 5, 2024 | $23.42 | $24.03 | $23.16 | $24.01 | +1.31% | 568,734 |
| Jan 29, 2024 | $23.86 | $24.12 | $23.23 | $23.70 | -0.80% | 889,436 |
| Jan 22, 2024 | $24.69 | $24.69 | $23.47 | $23.89 | -2.93% | 386,380 |
| Jan 16, 2024 | $25.00 | $25.00 | $24.32 | $24.61 | -2.03% | 229,894 |
| Jan 8, 2024 | $24.67 | $25.28 | $24.67 | $25.12 | +2.11% | 403,960 |
| Jan 2, 2024 | $24.34 | $25.10 | $24.34 | $24.60 | +0.74% | 335,421 |
| Dec 26, 2023 | $24.41 | $24.88 | $24.34 | $24.42 | +0.21% | 250,866 |
| Dec 18, 2023 | $23.75 | $24.58 | $23.72 | $24.37 | +2.31% | 516,955 |
| Dec 11, 2023 | $23.08 | $24.49 | $22.82 | $23.82 | +1.66% | 827,476 |
| Dec 4, 2023 | $23.61 | $24.01 | $23.14 | $23.43 | -0.68% | 438,805 |
| Nov 27, 2023 | $23.26 | $23.75 | $23.03 | $23.59 | +1.64% | 343,093 |
| Nov 20, 2023 | $22.83 | $23.26 | $22.58 | $23.21 | +2.20% | 224,413 |
| Nov 13, 2023 | $21.60 | $23.00 | $21.53 | $22.71 | +4.22% | 320,581 |
| Nov 6, 2023 | $21.65 | $21.97 | $20.96 | $21.79 | +0.51% | 232,005 |
| Oct 30, 2023 | $20.28 | $21.90 | $20.08 | $21.68 | +7.86% | 333,833 |
| Oct 23, 2023 | $20.43 | $20.57 | $19.90 | $20.10 | -2.00% | 246,043 |
| Oct 16, 2023 | $21.07 | $21.23 | $20.46 | $20.51 | -1.44% | 312,914 |
| Oct 9, 2023 | $21.10 | $21.45 | $20.45 | $20.81 | -1.79% | 279,278 |
| Oct 2, 2023 | $20.81 | $21.56 | $20.78 | $21.19 | +1.00% | 326,004 |
| Sep 25, 2023 | $20.92 | $21.25 | $20.66 | $20.98 | -0.38% | 234,903 |
| Sep 18, 2023 | $21.00 | $21.74 | $20.64 | $21.06 | -0.89% | 393,470 |
| Sep 11, 2023 | $21.53 | $21.95 | $20.90 | $21.25 | -1.30% | 950,278 |
| Sep 5, 2023 | $21.47 | $21.61 | $20.85 | $21.53 | -0.09% | 246,481 |
| Aug 28, 2023 | $21.48 | $21.76 | $21.21 | $21.55 | +0.23% | 306,798 |
| Aug 21, 2023 | $21.62 | $21.79 | $21.21 | $21.50 | -1.10% | 165,215 |
| Aug 14, 2023 | $21.97 | $22.02 | $21.15 | $21.74 | -1.45% | 192,378 |
| Aug 7, 2023 | $22.33 | $23.00 | $21.62 | $22.06 | -0.81% | 282,240 |
| Jul 31, 2023 | $21.76 | $22.50 | $21.58 | $22.24 | +2.35% | 229,132 |
| Jul 24, 2023 | $22.47 | $22.61 | $21.73 | $21.73 | -3.03% | 212,651 |
| Jul 17, 2023 | $22.42 | $22.80 | $22.24 | $22.41 | -0.04% | 208,546 |
| Jul 10, 2023 | $22.14 | $22.75 | $22.09 | $22.42 | +0.90% | 219,578 |
| Jul 3, 2023 | $21.83 | $22.68 | $21.31 | $22.22 | +0.82% | 280,085 |
| Jun 26, 2023 | $21.47 | $22.64 | $21.47 | $22.04 | +2.42% | 428,780 |
| Jun 20, 2023 | $23.75 | $23.75 | $21.50 | $21.52 | -9.50% | 871,303 |
| Jun 12, 2023 | $23.26 | $23.83 | $22.47 | $23.78 | +2.06% | 447,303 |
| Jun 5, 2023 | $23.48 | $24.51 | $23.16 | $23.30 | -1.65% | 434,231 |
| May 30, 2023 | $22.93 | $24.06 | $22.75 | $23.69 | +3.54% | 392,197 |
| May 22, 2023 | $22.41 | $23.48 | $22.41 | $22.88 | +1.73% | 347,018 |
| May 15, 2023 | $21.97 | $22.95 | $21.20 | $22.49 | +2.60% | 461,699 |
| May 8, 2023 | $23.11 | $23.31 | $21.81 | $21.92 | -4.98% | 346,943 |
| May 1, 2023 | $23.14 | $23.49 | $22.24 | $23.07 | -0.26% | 299,768 |
| Apr 24, 2023 | $25.06 | $25.06 | $22.20 | $23.13 | -7.52% | 425,769 |
| Apr 17, 2023 | $25.28 | $25.57 | $24.63 | $25.01 | -1.03% | 683,152 |
| Apr 10, 2023 | $25.44 | $26.23 | $25.14 | $25.27 | -1.63% | 362,475 |
| Apr 3, 2023 | $25.66 | $26.12 | $25.04 | $25.69 | +0.20% | 464,342 |
| Mar 27, 2023 | $24.54 | $25.74 | $24.20 | $25.64 | +5.64% | 389,984 |
| Mar 20, 2023 | $24.75 | $25.62 | $23.90 | $24.27 | -1.42% | 807,800 |
| Mar 13, 2023 | $25.14 | $25.85 | $23.87 | $24.62 | -3.64% | 1,018,162 |
| Mar 6, 2023 | $26.86 | $27.38 | $25.13 | $25.55 | -4.66% | 1,262,079 |
| Feb 27, 2023 | $25.52 | $27.04 | $25.12 | $26.80 | +5.68% | 648,424 |
| Feb 21, 2023 | $26.33 | $26.58 | $25.17 | $25.36 | -4.63% | 270,220 |
| Feb 13, 2023 | $26.35 | $27.17 | $25.64 | $26.59 | +1.10% | 391,875 |
| Feb 6, 2023 | $26.52 | $27.00 | $25.57 | $26.30 | -1.98% | 449,619 |
| Jan 30, 2023 | $25.52 | $27.11 | $25.25 | $26.83 | +4.68% | 1,076,535 |
| Jan 23, 2023 | $26.51 | $26.66 | $25.54 | $25.63 | -3.17% | 411,479 |
| Jan 17, 2023 | $26.39 | $27.15 | $25.46 | $26.47 | -0.11% | 1,135,804 |
| Jan 9, 2023 | $23.72 | $26.83 | $23.05 | $26.50 | +11.96% | 471,356 |
| Jan 3, 2023 | $23.42 | $24.40 | $22.82 | $23.67 | +2.56% | 450,640 |
| Dec 27, 2022 | $23.99 | $24.20 | $21.90 | $23.08 | -3.43% | 838,130 |
| Dec 19, 2022 | $24.35 | $24.80 | $23.70 | $23.90 | -2.77% | 356,501 |
| Dec 12, 2022 | $26.48 | $26.69 | $23.61 | $24.58 | -7.97% | 556,482 |
| Dec 5, 2022 | $30.75 | $30.90 | $26.54 | $26.71 | -13.14% | 560,873 |
| Nov 28, 2022 | $28.80 | $31.03 | $28.69 | $30.75 | +5.85% | 437,321 |
| Nov 21, 2022 | $28.75 | $29.27 | $28.24 | $29.05 | +1.47% | 87,353 |
| Nov 14, 2022 | $29.06 | $29.68 | $27.50 | $28.63 | -1.68% | 324,108 |
| Nov 7, 2022 | $29.40 | $29.62 | $28.13 | $29.12 | -0.68% | 299,149 |
| Oct 31, 2022 | $27.88 | $29.49 | $27.88 | $29.32 | +4.27% | 334,291 |
| Oct 24, 2022 | $25.76 | $28.77 | $24.54 | $28.12 | +10.27% | 852,176 |
| Oct 17, 2022 | $25.79 | $27.04 | $25.07 | $25.50 | 0.00% | 406,463 |
| Oct 10, 2022 | $24.81 | $26.27 | $24.18 | $25.50 | +3.20% | 292,380 |
| Oct 3, 2022 | $25.50 | $26.01 | $23.51 | $24.71 | -3.51% | 367,307 |
| Sep 26, 2022 | $24.88 | $26.50 | $24.56 | $25.61 | +2.85% | 403,149 |
| Sep 19, 2022 | $26.39 | $27.29 | $24.00 | $24.90 | -7.26% | 526,147 |
| Sep 12, 2022 | $29.81 | $30.41 | $26.53 | $26.85 | -10.14% | 1,798,946 |
| Sep 6, 2022 | $28.72 | $30.78 | $28.72 | $29.88 | +4.84% | 739,659 |
| Aug 29, 2022 | $29.41 | $29.75 | $27.72 | $28.50 | -3.68% | 404,758 |
| Aug 22, 2022 | $30.85 | $31.30 | $29.42 | $29.59 | -4.61% | 283,537 |
| Aug 15, 2022 | $31.96 | $32.38 | $30.74 | $31.02 | -2.91% | 417,504 |
| Aug 8, 2022 | $31.23 | $32.28 | $30.35 | $31.95 | +3.40% | 880,711 |
| Aug 1, 2022 | $30.30 | $31.20 | $30.04 | $30.90 | +0.36% | 505,684 |
| Jul 25, 2022 | $27.71 | $30.85 | $27.71 | $30.79 | +11.76% | 571,335 |
| Jul 18, 2022 | $27.63 | $28.62 | $26.95 | $27.55 | +0.66% | 411,336 |
| Jul 11, 2022 | $25.41 | $27.82 | $24.91 | $27.37 | +6.46% | 434,904 |
| Jul 5, 2022 | $24.72 | $26.79 | $24.33 | $25.71 | +1.82% | 524,442 |
| Jun 27, 2022 | $25.44 | $25.50 | $22.00 | $25.25 | +0.04% | 1,221,717 |
| Jun 21, 2022 | $26.72 | $27.57 | $25.19 | $25.24 | -4.75% | 4,416,294 |
| Jun 13, 2022 | $26.23 | $27.02 | $23.30 | $26.50 | -3.60% | 1,212,548 |
| Jun 6, 2022 | $30.26 | $30.99 | $27.10 | $27.49 | -7.10% | 1,004,955 |
| May 31, 2022 | $28.52 | $30.00 | $27.30 | $29.59 | +4.04% | 1,777,381 |
| May 23, 2022 | $26.38 | $28.44 | $26.16 | $28.44 | +9.38% | 913,342 |
| May 16, 2022 | $25.55 | $27.67 | $24.75 | $26.00 | +2.00% | 1,021,485 |
| May 9, 2022 | $27.48 | $27.56 | $21.66 | $25.49 | -8.87% | 1,377,933 |
| May 2, 2022 | $29.07 | $29.54 | $27.54 | $27.97 | -4.57% | 851,579 |
| Apr 25, 2022 | $29.02 | $29.86 | $27.53 | $29.31 | +0.76% | 856,186 |
| Apr 18, 2022 | $31.91 | $32.61 | $29.02 | $29.09 | -9.01% | 816,928 |
| Apr 11, 2022 | $31.74 | $32.92 | $31.43 | $31.97 | -0.44% | 256,700 |
| Apr 4, 2022 | $33.15 | $33.15 | $31.44 | $32.11 | -3.25% | 364,125 |
| Mar 28, 2022 | $31.02 | $34.91 | $30.88 | $33.19 | +5.70% | 893,177 |
| Mar 21, 2022 | $28.24 | $31.74 | $28.20 | $31.40 | +11.23% | 1,394,658 |
| Mar 14, 2022 | $27.99 | $28.52 | $27.73 | $28.23 | +0.57% | 358,640 |
| Mar 7, 2022 | $28.21 | $28.50 | $25.96 | $28.07 | -1.51% | 547,259 |
| Feb 28, 2022 | $28.05 | $28.76 | $26.52 | $28.50 | +0.11% | 416,248 |
| Feb 22, 2022 | $27.40 | $28.73 | $26.50 | $28.47 | +3.75% | 524,472 |
| Feb 14, 2022 | $27.46 | $28.24 | $26.58 | $27.44 | -0.18% | 373,446 |
| Feb 7, 2022 | $28.26 | $29.45 | $27.27 | $27.49 | -3.17% | 384,166 |
| Jan 31, 2022 | $28.70 | $30.20 | $28.00 | $28.39 | -2.34% | 461,890 |
| Jan 24, 2022 | $28.25 | $29.20 | $26.27 | $29.07 | +2.32% | 442,288 |
| Jan 18, 2022 | $29.87 | $30.40 | $28.32 | $28.41 | -6.33% | 295,437 |
| Jan 10, 2022 | $28.30 | $30.58 | $28.05 | $30.33 | +5.42% | 369,762 |
| Jan 3, 2022 | $30.88 | $31.08 | $28.63 | $28.77 | -7.79% | 283,901 |
| Dec 27, 2021 | $28.84 | $31.48 | $28.29 | $31.20 | +8.75% | 511,672 |
| Dec 20, 2021 | $27.25 | $28.93 | $26.47 | $28.69 | +4.02% | 553,201 |
| Dec 13, 2021 | $29.75 | $29.91 | $27.16 | $27.58 | -7.79% | 1,209,233 |
| Dec 6, 2021 | $30.50 | $31.00 | $29.26 | $29.91 | -2.54% | 821,684 |
| Nov 29, 2021 | $29.82 | $31.50 | $29.54 | $30.69 | +0.72% | 703,474 |
| Nov 22, 2021 | $30.71 | $31.91 | $29.88 | $30.47 | -0.16% | 270,017 |
| Nov 15, 2021 | $30.80 | $32.51 | $29.46 | $30.52 | -2.80% | 479,699 |
| Nov 8, 2021 | $32.12 | $32.50 | $30.08 | $31.40 | -3.38% | 501,161 |
| Nov 2, 2021 | $26.25 | $43.50 | $26.25 | $32.50 | – | 613,002 |
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% |