CBL Associates Properties

CBL
🏛️ usa →
29.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 30.19 30.19 30.19 30.19 8.0K
09:36 30.24 30.24 30.24 30.24 0.8K
09:38 30.23 30.23 30.23 30.23 0.6K
09:40 30.15 30.15 30.15 30.15 0.2K
09:43 30.30 30.30 30.23 30.23 0.4K
09:44 30.23 30.23 30.23 30.23 0.9K
09:51 30.21 30.21 30.21 30.21 0.9K
10:00 30.21 30.21 30.21 30.21 1.8K
10:16 30.20 30.20 30.20 30.20 0.3K
10:20 30.19 30.19 30.19 30.19 0.7K
10:25 30.19 30.19 30.19 30.19 0.2K
10:30 30.19 30.19 30.19 30.19 0.8K
10:36 30.15 30.15 30.15 30.15 1.8K
10:55 30.07 30.08 30.07 30.08 2.1K
10:57 30.12 30.12 30.12 30.12 1.9K
11:30 30.20 30.20 30.20 30.20 0.6K
11:31 30.23 30.23 30.23 30.23 0.4K
11:42 30.21 30.21 30.21 30.21 1.2K
11:58 30.18 30.18 30.18 30.18 0.2K
11:59 30.17 30.17 30.17 30.17 0.7K
12:15 30.20 30.20 30.20 30.20 0.3K
12:22 30.20 30.20 30.20 30.20 0.1K
12:25 30.20 30.20 30.20 30.20 0.2K
12:27 30.20 30.20 30.20 30.20 0.6K
12:28 30.13 30.13 30.13 30.13 1.4K
12:29 30.13 30.18 30.12 30.18 2.0K
12:38 30.17 30.17 30.17 30.17 0.2K
12:39 30.17 30.20 30.17 30.20 1.3K
12:44 30.25 30.25 30.25 30.25 0.5K
12:45 30.26 30.26 30.26 30.26 0.9K
12:49 30.25 30.25 30.25 30.25 0.9K
13:00 30.21 30.21 30.21 30.21 0.1K
13:01 30.22 30.22 30.22 30.22 0.2K
13:05 30.22 30.22 30.22 30.22 1.2K
13:23 30.23 30.23 30.23 30.23 0.6K
13:28 30.26 30.26 30.26 30.26 0.3K
13:37 30.27 30.27 30.27 30.27 1.6K
13:42 30.26 30.26 30.26 30.26 0.3K
13:50 30.25 30.25 30.25 30.25 0.5K
13:52 30.26 30.26 30.26 30.26 0.2K
13:57 30.36 30.36 30.36 30.36 2.3K
14:31 30.28 30.28 30.28 30.28 0.5K
14:32 30.28 30.28 30.28 30.28 2.7K
14:55 30.23 30.23 30.23 30.23 1.1K
15:04 30.24 30.24 30.24 30.24 0.1K
15:06 30.24 30.24 30.24 30.24 2.0K
15:16 30.16 30.16 30.16 30.16 0.7K
15:23 30.18 30.18 30.18 30.18 1.1K
15:31 30.13 30.13 30.13 30.13 2.2K
15:33 30.16 30.16 30.16 30.16 3.6K
15:40 30.22 30.22 30.22 30.22 0.1K
15:41 30.19 30.22 30.19 30.22 2.0K
15:49 30.22 30.22 30.22 30.22 2.0K
15:50 30.25 30.25 30.21 30.21 2.4K
15:52 30.21 30.21 30.21 30.21 0.1K
15:53 30.21 30.22 30.21 30.22 2.1K
15:55 30.21 30.21 30.21 30.21 1.9K
15:56 30.22 30.22 30.20 30.20 1.3K
15:58 30.22 30.24 30.22 30.24 2.8K
15:59 30.26 30.29 30.24 30.29 20.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 30.26 30.32 29.79 29.87 0.1M
2025-09-26 29.80 30.50 29.80 30.29 0.1M
2025-09-25 29.92 29.97 29.61 29.97 0.1M
2025-09-24 30.11 30.32 29.92 29.98 0.1M
2025-09-23 30.08 30.53 30.02 30.20 0.1M
2025-09-22 30.35 30.43 29.92 30.07 0.2M
2025-09-19 31.67 31.67 30.35 30.35 0.2M
2025-09-18 31.15 31.68 31.15 31.60 0.1M
2025-09-17 31.17 31.94 31.00 31.11 0.1M
2025-09-16 31.48 31.60 31.08 31.17 0.1M
2025-09-15 31.69 31.84 31.49 31.60 0.1M
2025-09-12 32.46 32.46 32.07 32.09 0.1M
2025-09-11 31.90 32.69 31.81 32.50 0.1M
2025-09-10 31.90 32.10 31.73 31.74 0.1M
2025-09-09 32.42 32.45 31.94 32.01 0.1M
2025-09-08 32.10 32.44 32.00 32.35 0.1M
2025-09-05 31.48 32.17 31.48 32.00 0.1M
2025-09-04 31.50 31.66 31.35 31.53 0.1M
2025-09-03 31.28 31.40 31.00 31.36 0.1M
2025-09-02 31.55 31.60 31.24 31.32 0.1M
2025-08-29 31.80 32.10 31.55 31.85 0.1M
2025-08-28 31.45 31.78 31.22 31.74 0.1M
2025-08-27 31.07 31.50 30.81 31.39 0.1M
2025-08-26 31.51 31.66 31.13 31.15 0.1M
2025-08-25 31.68 31.70 31.40 31.54 0.1M
2025-08-22 30.28 31.87 30.26 31.75 0.1M
2025-08-21 30.45 30.60 30.13 30.20 0.1M
2025-08-20 30.74 30.74 30.35 30.54 0.1M
2025-08-19 30.38 30.74 30.32 30.69 0.1M
2025-08-18 30.44 30.70 30.22 30.29 0.1M
2025-08-15 30.10 30.44 29.90 30.38 0.2M
2025-08-14 30.00 30.15 29.66 30.06 0.1M
2025-08-13 29.71 30.33 29.71 30.29 0.2M
2025-08-12 28.88 29.89 28.80 29.67 0.2M
2025-08-11 28.27 28.70 28.27 28.69 0.1M
2025-08-08 28.38 28.38 28.02 28.23 0.1M
2025-08-07 28.06 28.42 27.99 28.12 0.2M
2025-08-06 28.00 28.01 27.59 27.96 0.1M
2025-08-05 26.90 28.13 26.90 27.95 0.3M
2025-08-04 26.65 26.95 26.54 26.78 0.1M
2025-08-01 26.99 27.00 26.40 26.56 0.2M
2025-07-31 27.30 27.50 26.91 27.06 0.2M
2025-07-30 27.49 27.91 27.23 27.34 0.1M
2025-07-29 27.10 27.48 27.01 27.32 0.1M
2025-07-28 27.38 27.42 27.00 27.00 0.1M
2025-07-25 27.50 27.53 27.20 27.36 0.1M
2025-07-24 27.50 27.67 27.33 27.39 0.1M
2025-07-23 27.55 27.86 27.42 27.62 0.2M
2025-07-22 26.90 27.52 26.90 27.42 0.1M
2025-07-21 26.55 26.96 26.55 26.80 0.1M
2025-07-18 26.98 27.13 26.45 26.45 0.1M
2025-07-17 26.30 26.97 26.30 26.84 0.1M
2025-07-16 26.27 26.57 26.10 26.37 0.1M
2025-07-15 26.61 26.75 26.00 26.19 0.1M
2025-07-14 26.25 26.70 26.13 26.65 0.1M
2025-07-11 25.90 26.45 25.80 26.21 0.1M
2025-07-10 25.61 26.24 25.61 26.04 0.1M
2025-07-09 25.74 26.05 25.55 25.58 0.1M
2025-07-08 25.69 26.00 25.54 25.70 0.1M
2025-07-07 26.10 26.48 25.53 25.55 0.1M
2025-07-03 26.00 26.30 26.00 26.20 0.1M
2025-07-02 25.90 26.01 25.70 25.88 0.2M
2025-07-01 25.36 26.36 25.30 25.84 0.2M
2025-06-30 25.95 25.95 25.37 25.39 0.2M
2025-06-27 25.75 26.09 25.56 25.89 0.5M
2025-06-26 25.30 25.72 25.20 25.70 0.1M
2025-06-25 25.78 25.78 25.11 25.14 0.2M
2025-06-24 25.72 26.04 25.60 25.87 0.1M
2025-06-23 25.40 25.76 25.12 25.61 0.1M
2025-06-20 25.94 26.04 25.47 25.49 0.2M
2025-06-18 25.21 26.27 25.21 25.79 0.2M
2025-06-17 24.60 25.27 24.60 25.24 0.1M
2025-06-16 24.56 24.94 24.56 24.69 0.1M
2025-06-13 24.44 24.73 24.33 24.41 0.1M
2025-06-12 25.33 25.39 25.04 25.05 0.1M
2025-06-11 25.61 26.00 25.34 25.45 0.1M
2025-06-10 26.00 26.20 25.58 25.58 0.1M
2025-06-09 25.73 26.04 25.62 25.90 0.1M
2025-06-06 25.18 25.61 25.00 25.60 0.2M
2025-06-05 24.80 25.03 24.60 24.84 0.1M
2025-06-04 24.90 25.03 24.71 24.84 0.1M
2025-06-03 25.11 25.46 24.91 24.93 0.1M
2025-06-02 25.10 25.29 24.88 25.10 0.1M
2025-05-30 25.07 25.52 24.91 25.21 0.3M
2025-05-29 24.90 25.30 24.80 25.11 0.1M
2025-05-28 24.80 25.05 24.60 24.79 0.1M
2025-05-27 24.63 25.04 24.32 24.87 0.1M
2025-05-23 24.11 24.56 24.03 24.33 0.1M
2025-05-22 24.84 25.10 24.33 24.38 0.2M
2025-05-21 25.99 26.08 24.94 24.95 0.2M
2025-05-20 25.79 26.18 25.79 26.12 0.1M
2025-05-19 25.38 25.92 25.38 25.77 0.1M
2025-05-16 25.40 25.78 25.28 25.65 0.1M
2025-05-15 25.23 25.55 25.01 25.46 0.1M
2025-05-14 25.20 25.32 24.93 25.14 0.1M
2025-05-13 25.61 25.63 25.25 25.30 0.1M
2025-05-12 25.32 25.79 25.01 25.49 0.1M
2025-05-09 24.40 24.60 24.21 24.38 0.1M
2025-05-08 24.43 24.65 23.92 24.32 0.1M
2025-05-07 24.20 24.92 24.20 24.36 0.1M
2025-05-06 23.92 24.62 23.92 24.06 0.1M
2025-05-05 24.34 24.60 24.00 24.18 0.1M
2025-05-02 24.40 24.90 24.40 24.53 0.1M
2025-05-01 23.39 23.93 23.36 23.73 0.1M
2025-04-30 23.45 23.59 23.01 23.47 0.1M
2025-04-29 23.60 24.08 23.40 23.69 0.1M
2025-04-28 23.96 24.22 23.51 23.79 0.1M
2025-04-25 23.80 23.89 23.30 23.86 0.1M
2025-04-24 23.65 24.12 23.61 23.86 0.1M
2025-04-23 23.80 24.44 23.60 23.73 0.1M
2025-04-22 23.19 23.59 23.17 23.41 0.1M
2025-04-21 23.33 23.60 22.73 22.90 0.1M
2025-04-17 23.25 23.84 23.25 23.38 0.1M
2025-04-16 23.12 23.75 23.04 23.20 0.1M
2025-04-15 23.02 23.35 22.94 23.12 0.1M
2025-04-14 22.84 23.16 22.57 23.00 0.1M
2025-04-11 22.77 22.79 22.17 22.51 0.1M
2025-04-10 23.39 23.89 22.27 22.67 0.2M
2025-04-09 21.88 24.51 21.10 23.95 0.3M
2025-04-08 24.09 24.29 22.17 22.42 0.2M
2025-04-07 22.91 24.16 21.73 23.29 0.3M
2025-04-04 23.94 24.07 22.82 23.80 0.3M
2025-04-03 26.52 26.68 24.77 24.82 0.2M
2025-04-02 26.90 27.50 26.86 27.27 0.1M
2025-04-01 26.54 27.09 26.22 27.04 0.1M
2025-03-31 26.53 26.77 26.50 26.58 0.1M
2025-03-28 26.70 26.85 26.32 26.62 0.1M
2025-03-27 27.05 27.13 26.64 26.65 0.1M
2025-03-26 26.81 27.09 26.74 27.00 0.1M
2025-03-25 27.25 27.33 26.73 26.78 0.2M
2025-03-24 26.68 27.33 26.60 27.25 0.1M
2025-03-21 26.82 27.08 26.34 26.43 0.3M
2025-03-20 27.32 27.44 26.82 27.02 0.1M
2025-03-19 27.45 27.64 27.06 27.53 0.1M
2025-03-18 27.30 27.62 27.20 27.33 0.1M
2025-03-17 27.27 27.61 27.23 27.43 0.2M
2025-03-14 26.58 27.37 26.24 27.29 0.2M
2025-03-13 27.50 27.60 26.06 26.51 0.4M
2025-03-12 29.09 29.09 28.44 28.70 0.2M
2025-03-11 28.76 28.87 28.31 28.57 0.2M
2025-03-10 29.92 30.09 28.54 28.72 0.2M
2025-03-07 29.39 30.06 28.94 30.05 0.2M
2025-03-06 30.05 30.24 29.31 29.31 0.1M
2025-03-05 29.98 30.55 29.97 30.24 0.1M
2025-03-04 31.16 31.30 30.02 30.03 0.3M
2025-03-03 31.26 31.62 31.13 31.27 0.1M
2025-02-28 30.81 31.23 30.65 31.18 0.2M
2025-02-27 31.39 31.67 30.77 30.78 0.2M
2025-02-26 31.50 31.68 31.31 31.45 0.2M
2025-02-25 31.53 31.80 31.39 31.63 0.2M
2025-02-24 31.45 31.47 30.92 31.37 0.1M
2025-02-21 32.18 32.18 31.20 31.31 0.2M
2025-02-20 32.11 32.37 31.70 31.92 0.2M
2025-02-19 31.77 32.05 31.37 31.99 0.2M
2025-02-18 32.98 33.08 31.92 31.99 0.2M
2025-02-14 32.07 33.54 32.07 33.02 0.3M
2025-02-13 31.21 32.00 31.11 31.94 0.1M
2025-02-12 30.64 31.09 30.61 31.03 0.1M
2025-02-11 30.58 30.82 30.50 30.81 0.1M
2025-02-10 30.72 30.72 30.40 30.61 0.1M
2025-02-07 30.70 30.77 30.21 30.67 0.1M
2025-02-06 31.00 31.16 30.46 30.66 0.1M
2025-02-05 30.36 31.06 29.90 30.82 0.2M
2025-02-04 30.50 30.80 30.00 30.20 0.2M
2025-02-03 30.24 31.30 30.24 30.59 0.3M
2025-01-31 29.40 30.75 29.40 30.61 0.5M
2025-01-30 29.00 29.68 29.00 29.46 0.2M
2025-01-29 28.34 28.97 28.34 28.87 0.2M
2025-01-28 28.11 28.45 28.11 28.43 0.1M
2025-01-27 27.70 28.56 27.70 28.17 0.2M
2025-01-24 28.10 28.29 28.02 28.23 0.1M
2025-01-23 28.00 28.37 28.00 28.25 0.1M
2025-01-22 28.34 28.40 28.06 28.13 0.1M
2025-01-21 28.34 28.77 28.30 28.48 0.2M
2025-01-17 28.76 28.76 28.10 28.14 0.1M
2025-01-16 28.94 28.94 28.45 28.60 0.1M
2025-01-15 29.56 29.56 28.77 28.91 0.2M
2025-01-14 28.97 28.98 28.41 28.88 0.2M
2025-01-13 28.91 29.18 28.90 28.98 0.2M
2025-01-10 29.25 29.30 28.35 28.99 0.2M
2025-01-08 29.78 29.90 29.13 29.48 0.2M
2025-01-07 30.23 30.40 29.66 29.87 0.1M
2025-01-06 30.60 30.60 29.97 30.23 0.2M
2025-01-03 29.89 30.77 29.80 30.70 0.1M
2025-01-02 29.51 30.07 29.42 29.86 0.2M