Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 22.00 | -0.20 | -0.90% | 22.23 | 22.41 | 21.95 | 62,763 |
| May 17 2024 | 22.20 | 0.16 | 0.73% | 22.11 | 22.325 | 21.95 | 67,586 |
| May 16 2024 | 22.04 | 0.11 | 0.50% | 21.97 | 22.14 | 21.91 | 65,108 |
| May 15 2024 | 21.93 | -0.10 | -0.45% | 22.09 | 22.38 | 21.91 | 71,591 |
| May 14 2024 | 22.03 | 0.13 | 0.59% | 22.08 | 22.12 | 21.72 | 84,389 |
| May 13 2024 | 21.90 | -0.25 | -1.13% | 22.28 | 22.28 | 21.74 | 51,333 |
| May 10 2024 | 22.15 | -0.02 | -0.09% | 22.08 | 22.24 | 21.97 | 63,395 |
| May 09 2024 | 22.17 | 0.23 | 1.05% | 21.87 | 22.18 | 21.87 | 46,021 |
| May 08 2024 | 21.94 | 0.28 | 1.29% | 21.57 | 21.95 | 21.57 | 55,212 |
| May 07 2024 | 21.66 | 0.13 | 0.60% | 21.67 | 21.87 | 21.63 | 75,089 |
| May 06 2024 | 21.53 | -0.18 | -0.83% | 21.75 | 21.865 | 21.48 | 35,553 |
| May 03 2024 | 21.71 | 0.14 | 0.65% | 21.72 | 21.84 | 21.52 | 72,195 |
| May 02 2024 | 21.57 | 0.28 | 1.32% | 21.43 | 21.69 | 21.31 | 86,731 |
| May 01 2024 | 21.29 | -0.46 | -2.11% | 21.73 | 21.9961 | 21.13 | 137,908 |
| Apr 30 2024 | 21.75 | -0.50 | -2.25% | 22.22 | 22.2824 | 21.73 | 87,918 |
| Apr 29 2024 | 22.25 | 0.33 | 1.51% | 21.94 | 22.25 | 21.94 | 76,285 |
| Apr 26 2024 | 21.92 | 0.34 | 1.58% | 21.65 | 22.01 | 21.65 | 63,920 |
| Apr 25 2024 | 21.58 | -0.16 | -0.74% | 21.69 | 21.82 | 21.51 | 63,218 |
| Apr 24 2024 | 21.74 | -0.21 | -0.96% | 21.77 | 21.89 | 21.70 | 58,553 |
| Apr 23 2024 | 21.95 | 0.00 | 0.00% | 22.00 | 22.085 | 21.89 | 39,628 |
| Apr 22 2024 | 21.95 | 0.13 | 0.60% | 21.92 | 22.09 | 21.80 | 55,799 |
| Apr 19 2024 | 21.82 | 0.48 | 2.25% | 21.31 | 21.955 | 21.31 | 83,712 |
| 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% | 21.49 | 21.49 | 21.23 | 65,504 |
| 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% | 22.38 | 22.45 | 21.81 | 121,894 |
| 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% | 22.30 | 22.505 | 22.21 | 47,775 |
| 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% | 22.61 | 22.8289 | 22.30 | 110,235 |
| 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% | 21.87 | 22.13 | 21.8464 | 245,390 |
| 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 |
