Register for real-time alerts, custom portfolio, and market movers
CBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 21.34 | 0.34 | 1.62% | 21.02 | 21.36 | 20.97 | 84,275 |
| Apr 17 2024 | 21.00 | -0.27 | -1.27% | 21.35 | 21.45 | 21.00 | 54,458 |
| Apr 16 2024 | 21.27 | -0.42 | -1.94% | 21.375 | 21.41 | 21.23 | 63,852 |
| Apr 15 2024 | 21.69 | -0.21 | -0.96% | 21.95 | 22.00 | 21.43 | 92,345 |
| Apr 12 2024 | 21.90 | -0.29 | -1.31% | 22.19 | 22.22 | 21.84 | 71,463 |
| Apr 11 2024 | 22.19 | 0.14 | 0.63% | 22.11 | 22.42 | 21.83 | 84,748 |
| Apr 10 2024 | 22.05 | -0.66 | -2.91% | 22.40 | 22.45 | 21.81 | 120,046 |
| Apr 09 2024 | 22.71 | 0.10 | 0.44% | 22.64 | 22.845 | 22.54 | 82,423 |
| Apr 08 2024 | 22.61 | 0.23 | 1.03% | 22.44 | 22.62 | 22.40 | 72,420 |
| Apr 05 2024 | 22.38 | 0.06 | 0.27% | 22.26 | 22.505 | 22.21 | 47,500 |
| Apr 04 2024 | 22.32 | 0.22 | 1.00% | 22.27 | 22.43 | 22.19 | 116,932 |
| Apr 03 2024 | 22.10 | -0.25 | -1.12% | 22.25 | 22.405 | 22.08 | 108,298 |
| Apr 02 2024 | 22.35 | -0.31 | -1.37% | 22.755 | 22.755 | 22.30 | 109,387 |
| Apr 01 2024 | 22.66 | -0.25 | -1.09% | 22.96 | 22.96 | 22.61 | 100,203 |
| Mar 28 2024 | 22.91 | 0.24 | 1.06% | 22.78 | 23.00 | 22.71 | 119,915 |
| Mar 27 2024 | 22.67 | 0.50 | 2.26% | 22.33 | 22.85 | 22.32 | 145,973 |
| Mar 26 2024 | 22.17 | -0.30 | -1.34% | 22.47 | 22.52 | 22.12 | 93,759 |
| Mar 25 2024 | 22.47 | 0.37 | 1.67% | 22.22 | 22.48 | 22.22 | 87,338 |
| Mar 22 2024 | 22.10 | -0.36 | -1.60% | 22.54 | 22.54 | 22.07 | 51,330 |
| Mar 21 2024 | 22.46 | -0.23 | -1.01% | 22.69 | 22.84 | 22.34 | 88,204 |
| Mar 20 2024 | 22.69 | 0.28 | 1.25% | 22.28 | 22.79 | 22.28 | 115,558 |
| Mar 19 2024 | 22.41 | 0.13 | 0.58% | 22.31 | 22.57 | 22.29 | 80,698 |
| Mar 18 2024 | 22.28 | 0.28 | 1.27% | 21.94 | 22.395 | 21.93 | 81,953 |
| Mar 15 2024 | 22.00 | -0.04 | -0.18% | 22.06 | 22.13 | 21.87 | 202,491 |
| Mar 14 2024 | 22.04 | -0.63 | -2.78% | 22.16 | 22.23 | 21.85 | 121,658 |
| Mar 13 2024 | 22.67 | -0.06 | -0.26% | 22.73 | 22.82 | 22.48 | 139,903 |
| Mar 12 2024 | 22.73 | -0.28 | -1.22% | 22.94 | 22.94 | 22.60 | 86,772 |
| Mar 11 2024 | 23.01 | -0.24 | -1.03% | 23.19 | 23.20 | 22.85 | 86,542 |
| Mar 08 2024 | 23.25 | -0.06 | -0.26% | 23.41 | 23.59 | 23.155 | 83,761 |
| Mar 07 2024 | 23.31 | -0.14 | -0.60% | 23.51 | 23.57 | 23.15 | 75,110 |
| Mar 06 2024 | 23.45 | 0.19 | 0.82% | 23.40 | 23.64 | 23.3327 | 99,449 |
| Mar 05 2024 | 23.26 | 0.25 | 1.09% | 23.01 | 23.49 | 22.75 | 134,811 |
| Mar 04 2024 | 23.01 | -0.11 | -0.48% | 23.04 | 23.16 | 22.81 | 109,528 |
| Mar 01 2024 | 23.12 | 0.06 | 0.26% | 23.03 | 23.17 | 22.7661 | 117,389 |
| Feb 29 2024 | 23.06 | -0.41 | -1.75% | 23.75 | 23.75 | 23.03 | 380,064 |
| Feb 28 2024 | 23.47 | -0.01 | -0.04% | 23.39 | 23.74 | 23.28 | 306,111 |
| Feb 27 2024 | 23.48 | -0.26 | -1.10% | 23.88 | 24.07 | 23.045 | 375,212 |
| Feb 26 2024 | 23.74 | -0.31 | -1.29% | 23.94 | 24.21 | 23.71 | 115,873 |
| Feb 23 2024 | 24.05 | 0.08 | 0.33% | 23.91 | 24.47 | 23.80 | 160,544 |
| Feb 22 2024 | 23.97 | 0.08 | 0.33% | 23.80 | 24.35 | 23.658 | 314,977 |
| Feb 21 2024 | 23.89 | 0.25 | 1.06% | 23.64 | 23.90 | 23.465 | 161,188 |
| Feb 20 2024 | 23.64 | 0.27 | 1.16% | 23.20 | 23.77 | 23.20 | 122,589 |
| Feb 16 2024 | 23.37 | -0.28 | -1.18% | 23.44 | 23.92 | 23.315 | 118,906 |
| Feb 15 2024 | 23.65 | 0.68 | 2.96% | 23.12 | 23.74 | 23.12 | 103,581 |
| Feb 14 2024 | 22.97 | 0.09 | 0.39% | 22.98 | 23.22 | 22.90 | 92,594 |
| Feb 13 2024 | 22.88 | -1.23 | -5.10% | 23.475 | 23.62 | 22.575 | 138,702 |
| Feb 12 2024 | 24.11 | 0.10 | 0.42% | 23.94 | 24.48 | 23.7888 | 164,483 |
| Feb 09 2024 | 24.01 | 0.65 | 2.78% | 23.48 | 24.03 | 23.27 | 117,005 |
| Feb 08 2024 | 23.36 | 0.13 | 0.56% | 23.25 | 23.60 | 23.25 | 74,026 |
| Feb 07 2024 | 23.23 | -0.17 | -0.73% | 23.36 | 23.55 | 23.20 | 97,613 |
| Feb 06 2024 | 23.40 | 0.16 | 0.69% | 23.16 | 23.75 | 23.16 | 72,831 |
| Feb 05 2024 | 23.24 | -0.46 | -1.94% | 23.42 | 23.65 | 23.18 | 205,145 |
| Feb 02 2024 | 23.70 | 0.06 | 0.25% | 23.43 | 23.88 | 23.43 | 183,839 |
| Feb 01 2024 | 23.64 | 0.26 | 1.11% | 23.38 | 23.95 | 23.23 | 529,209 |
| Jan 31 2024 | 23.38 | -0.36 | -1.52% | 23.79 | 24.12 | 23.36 | 90,903 |
| Jan 30 2024 | 23.74 | -0.10 | -0.42% | 23.69 | 23.95 | 23.69 | 33,430 |
| Jan 29 2024 | 23.84 | -0.05 | -0.21% | 23.86 | 23.96 | 23.46 | 51,228 |
| Jan 26 2024 | 23.89 | -0.32 | -1.32% | 24.36 | 24.515 | 23.86 | 84,457 |
| Jan 25 2024 | 24.21 | 0.52 | 2.20% | 23.96 | 24.36 | 23.84 | 74,543 |
| Jan 24 2024 | 23.69 | -0.18 | -0.75% | 24.12 | 24.12 | 23.68 | 65,792 |
| Jan 23 2024 | 23.87 | -0.40 | -1.65% | 24.45 | 24.47 | 23.47 | 91,406 |
| Jan 22 2024 | 24.27 | -0.34 | -1.38% | 24.69 | 24.69 | 24.13 | 70,180 |
