CBL Associates Properties

CBL
🏛️ usa →
29.16
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.40 29.55 29.32 29.55 0.6K
09:32 29.55 29.55 29.50 29.55 0.6K
09:33 29.55 29.55 29.55 29.55 0.0K
09:34 29.55 29.55 29.55 29.55 0.0K
09:35 29.60 29.60 29.60 29.60 25.7K
09:36 29.60 29.60 29.60 29.60 0.4K
09:37 29.60 29.60 29.60 29.60 0.0K
09:38 29.60 29.60 29.60 29.60 0.0K
09:39 29.60 29.60 29.60 29.60 0.0K
09:40 29.60 29.60 29.60 29.60 0.0K
09:41 29.60 29.60 29.60 29.60 0.0K
09:42 29.60 29.60 29.60 29.60 0.0K
09:43 29.60 29.70 29.60 29.70 10.5K
09:44 29.70 29.70 29.70 29.70 0.0K
09:45 29.70 29.70 29.70 29.70 0.0K
09:46 29.70 29.89 29.70 29.89 0.5K
09:47 29.89 29.89 29.89 29.89 0.0K
09:48 29.89 29.89 29.89 29.89 0.0K
09:49 29.89 29.89 29.89 29.89 0.0K
09:50 29.89 29.90 29.87 29.90 1.7K
09:51 29.90 29.90 29.90 29.90 0.1K
09:52 29.82 29.82 29.82 29.82 0.2K
09:53 29.82 29.82 29.82 29.82 0.0K
09:54 29.82 29.82 29.82 29.82 0.0K
09:55 29.82 29.82 29.82 29.82 0.0K
09:56 29.82 29.82 29.82 29.82 0.4K
09:57 29.82 29.82 29.82 29.82 0.1K
09:58 29.88 29.88 29.88 29.88 0.1K
09:59 29.88 29.88 29.88 29.88 0.0K
10:00 29.88 29.88 29.88 29.88 0.0K
10:01 29.88 29.88 29.88 29.88 0.5K
10:02 29.88 29.88 29.88 29.88 0.0K
10:03 29.88 29.88 29.88 29.88 0.0K
10:04 29.88 30.05 29.88 30.05 10.3K
10:05 30.05 30.05 30.05 30.05 0.0K
10:06 30.05 30.10 30.05 30.05 1.3K
10:07 30.00 30.00 30.00 30.00 3.7K
10:08 30.00 30.00 30.00 30.00 0.0K
10:09 30.00 30.00 30.00 30.00 0.0K
10:10 30.03 30.03 30.03 30.03 0.5K
10:11 30.03 30.03 30.03 30.03 0.4K
10:12 30.03 30.03 30.03 30.03 0.0K
10:13 30.03 30.03 30.03 30.03 0.0K
10:14 30.10 30.10 30.10 30.10 0.5K
10:15 30.10 30.15 30.10 30.15 7.1K
10:16 30.15 30.15 30.15 30.15 0.2K
10:17 30.26 30.26 30.26 30.26 0.8K
10:18 30.26 30.29 30.26 30.29 1.3K
10:19 30.27 30.27 30.27 30.27 0.2K
10:20 30.27 30.27 30.27 30.27 0.4K
10:21 30.27 30.27 30.27 30.27 0.3K
10:22 30.27 30.28 30.27 30.28 2.7K
10:23 30.28 30.28 30.25 30.25 1.0K
10:24 30.25 30.25 30.25 30.25 0.2K
10:25 30.25 30.25 30.25 30.25 0.2K
10:26 30.25 30.25 30.25 30.25 0.0K
10:27 30.33 30.33 30.33 30.33 0.3K
10:28 30.33 30.33 30.33 30.33 0.0K
10:29 30.33 30.33 30.33 30.33 0.0K
10:30 30.33 30.33 30.33 30.33 0.0K
10:31 30.33 30.33 30.32 30.32 0.1K
10:32 30.32 30.32 30.32 30.32 0.1K
10:33 30.32 30.32 30.32 30.32 0.0K
10:34 30.32 30.32 30.32 30.32 0.0K
10:35 30.32 30.32 30.32 30.32 0.3K
10:36 30.32 30.32 30.32 30.32 0.0K
10:37 30.32 30.32 30.32 30.32 0.5K
10:38 30.30 30.30 30.30 30.30 0.1K
10:39 30.30 30.30 30.30 30.30 0.0K
10:40 30.30 30.30 30.30 30.30 0.1K
10:41 30.30 30.30 30.30 30.30 0.2K
10:42 30.30 30.30 30.30 30.30 0.4K
10:43 30.30 30.30 30.24 30.24 1.3K
10:44 30.22 30.22 30.20 30.20 0.5K
10:45 30.20 30.20 30.20 30.20 0.5K
10:46 30.00 30.10 30.00 30.10 7.8K
10:47 30.10 30.10 30.10 30.10 0.0K
10:48 30.10 30.10 30.05 30.05 1.1K
10:49 30.08 30.08 30.08 30.08 0.2K
10:50 30.08 30.08 30.08 30.08 0.1K
10:51 30.08 30.08 30.08 30.08 0.3K
10:52 30.08 30.08 30.08 30.08 0.0K
10:53 30.08 30.08 30.08 30.08 0.7K
10:54 30.08 30.08 30.08 30.08 0.1K
10:55 30.08 30.08 30.08 30.08 0.3K
10:56 30.08 30.08 30.08 30.08 0.0K
10:57 30.08 30.08 30.08 30.08 0.3K
10:58 30.08 30.08 30.08 30.08 0.0K
10:59 30.08 30.08 30.08 30.08 0.3K
11:00 30.08 30.08 30.08 30.08 0.0K
11:01 30.08 30.08 30.08 30.08 0.3K
11:02 30.08 30.08 30.08 30.08 0.2K
11:03 30.08 30.08 30.08 30.08 0.1K
11:04 30.08 30.08 30.08 30.08 0.3K
11:05 30.08 30.08 30.08 30.08 0.0K
11:06 30.08 30.08 30.08 30.08 0.4K
11:07 30.08 30.08 30.08 30.08 0.1K
11:08 30.08 30.08 30.08 30.08 0.1K
11:09 30.08 30.08 30.05 30.05 5.7K
11:10 30.05 30.05 30.02 30.02 0.2K
11:11 30.02 30.02 30.02 30.02 0.1K
11:12 30.06 30.06 30.05 30.05 0.4K
11:13 30.05 30.05 30.05 30.05 0.0K
11:14 30.05 30.05 30.05 30.05 0.0K
11:15 30.05 30.05 30.04 30.04 3.1K
11:16 30.10 30.10 30.10 30.10 5.0K
11:17 30.10 30.10 30.09 30.09 8.0K
11:18 30.09 30.09 30.09 30.09 0.0K
11:19 30.12 30.12 30.12 30.12 0.3K
11:20 30.12 30.12 30.12 30.12 0.2K
11:21 30.12 30.12 30.12 30.12 0.0K
11:22 30.10 30.10 30.10 30.10 0.4K
11:23 30.10 30.10 30.10 30.10 0.0K
11:24 30.10 30.10 30.10 30.10 0.0K
11:25 30.10 30.10 30.10 30.10 0.3K
11:26 30.10 30.10 30.10 30.10 0.0K
11:27 30.10 30.10 30.10 30.10 0.0K
11:28 30.10 30.10 30.10 30.10 0.2K
11:29 30.10 30.10 30.10 30.10 0.0K
11:30 30.10 30.10 30.10 30.10 0.1K
11:31 30.10 30.10 30.10 30.10 0.0K
11:32 30.10 30.10 30.10 30.10 0.2K
11:33 30.10 30.10 30.10 30.10 0.0K
11:34 30.10 30.10 30.10 30.10 0.0K
11:35 30.10 30.11 30.10 30.11 0.2K
11:36 30.11 30.11 30.11 30.11 0.0K
11:37 30.11 30.11 30.11 30.11 0.2K
11:38 30.08 30.08 30.00 30.05 2.7K
11:39 30.04 30.04 30.04 30.04 0.4K
11:40 30.04 30.04 30.04 30.04 0.3K
11:41 30.04 30.04 30.04 30.04 0.0K
11:42 30.04 30.04 30.04 30.04 0.2K
11:43 30.04 30.04 30.04 30.04 0.3K
11:44 30.04 30.04 30.04 30.04 0.0K
11:45 30.04 30.04 30.03 30.03 0.6K
11:46 30.08 30.08 30.01 30.01 1.3K
11:47 30.01 30.04 30.01 30.04 0.2K
11:48 30.04 30.04 30.04 30.04 0.0K
11:49 30.04 30.04 30.04 30.04 0.0K
11:50 30.04 30.04 30.04 30.04 0.0K
11:51 30.04 30.04 30.03 30.03 0.3K
11:52 30.03 30.03 30.03 30.03 1.4K
11:53 30.03 30.03 30.03 30.03 0.0K
11:54 30.03 30.03 30.03 30.03 0.0K
11:55 30.02 30.02 30.02 30.02 0.2K
11:56 30.04 30.04 30.04 30.04 0.4K
11:57 30.04 30.04 30.04 30.04 0.0K
11:58 30.04 30.04 30.04 30.04 0.0K
11:59 30.02 30.02 30.02 30.02 0.2K
12:00 30.02 30.02 30.02 30.02 0.1K
12:01 30.02 30.02 30.02 30.02 0.0K
12:02 30.02 30.02 30.02 30.02 0.3K
12:03 30.02 30.05 30.02 30.05 0.7K
12:04 30.05 30.05 30.05 30.05 0.1K
12:05 30.05 30.05 30.05 30.05 0.1K
12:06 30.05 30.05 30.05 30.05 0.3K
12:07 30.05 30.05 30.05 30.05 0.1K
12:08 30.05 30.05 30.05 30.05 0.2K
12:09 30.05 30.05 30.05 30.05 0.5K
12:10 30.05 30.05 30.05 30.05 0.1K
12:11 30.05 30.05 30.05 30.05 0.2K
12:12 30.05 30.05 30.05 30.05 0.0K
12:13 30.05 30.05 30.05 30.05 0.2K
12:14 30.05 30.05 30.05 30.05 0.2K
12:15 30.05 30.05 30.05 30.05 0.0K
12:16 30.05 30.05 30.05 30.05 0.2K
12:17 30.05 30.05 30.05 30.05 0.0K
12:18 30.05 30.05 30.05 30.05 0.2K
12:19 30.05 30.05 30.05 30.05 0.0K
12:20 30.05 30.08 30.05 30.08 0.9K
12:21 30.08 30.08 30.08 30.08 0.3K
12:22 30.08 30.08 30.08 30.08 0.4K
12:23 30.12 30.14 30.12 30.14 1.0K
12:24 30.14 30.14 30.14 30.14 0.1K
12:25 30.14 30.14 30.14 30.14 0.0K
12:26 30.14 30.14 30.14 30.14 0.2K
12:27 30.14 30.14 30.14 30.14 0.0K
12:28 30.14 30.14 30.14 30.14 0.0K
12:29 30.13 30.13 30.13 30.13 0.2K
12:30 30.13 30.13 30.13 30.13 0.0K
12:31 30.13 30.13 30.13 30.13 0.3K
12:32 30.13 30.13 30.13 30.13 0.1K
12:33 30.13 30.13 30.13 30.13 0.8K
12:34 30.15 30.15 30.15 30.15 0.2K
12:35 30.15 30.15 30.15 30.15 0.0K
12:36 30.15 30.16 30.15 30.16 0.2K
12:37 30.16 30.16 30.16 30.16 0.0K
12:38 30.16 30.20 30.16 30.20 0.2K
12:39 30.20 30.20 30.16 30.16 0.3K
12:40 30.16 30.16 30.16 30.16 0.1K
12:41 30.16 30.16 30.16 30.16 0.6K
12:42 30.20 30.20 30.20 30.20 0.4K
12:43 30.20 30.20 30.20 30.20 0.0K
12:44 30.20 30.21 30.20 30.21 0.2K
12:45 30.21 30.21 30.21 30.21 0.0K
12:46 30.21 30.21 30.21 30.21 0.0K
12:47 30.20 30.20 30.20 30.20 0.2K
12:48 30.20 30.20 30.20 30.20 0.1K
12:49 30.25 30.25 30.25 30.25 0.1K
12:50 30.21 30.21 30.21 30.21 0.3K
12:51 30.21 30.21 30.21 30.21 0.3K
12:52 30.21 30.25 30.21 30.25 0.7K
12:53 30.25 30.25 30.25 30.25 0.3K
12:54 30.25 30.25 30.25 30.25 0.0K
12:55 30.25 30.25 30.25 30.25 0.2K
12:56 30.25 30.25 30.24 30.24 0.2K
12:57 30.24 30.24 30.24 30.24 0.0K
12:58 30.24 30.24 30.24 30.24 0.5K
12:59 30.24 30.32 30.24 30.32 1.5K
13:00 30.32 30.32 30.32 30.32 0.0K
13:01 30.32 30.32 30.32 30.32 0.3K
13:02 30.32 30.32 30.32 30.32 0.0K
13:03 30.32 30.32 30.32 30.32 0.2K
13:04 30.33 30.33 30.33 30.33 0.2K
13:05 30.33 30.33 30.33 30.33 0.0K
13:06 30.33 30.33 30.33 30.33 0.2K
13:07 30.33 30.33 30.33 30.33 0.0K
13:08 30.33 30.33 30.33 30.33 0.0K
13:09 30.33 30.35 30.33 30.35 0.4K
13:10 30.35 30.35 30.35 30.35 0.0K
13:11 30.35 30.35 30.35 30.35 0.0K
13:12 30.35 30.39 30.35 30.39 0.6K
13:13 30.39 30.39 30.39 30.39 0.0K
13:14 30.39 30.39 30.35 30.35 0.4K
13:15 30.35 30.35 30.35 30.35 0.1K
13:16 30.35 30.35 30.35 30.35 0.0K
13:17 30.35 30.39 30.35 30.39 0.3K
13:18 30.39 30.39 30.37 30.37 0.1K
13:19 30.37 30.37 30.37 30.37 0.0K
13:20 30.36 30.36 30.26 30.26 3.8K
13:21 30.25 30.25 30.24 30.24 2.1K
13:22 30.24 30.24 30.24 30.24 0.3K
13:23 30.17 30.17 30.17 30.17 0.7K
13:24 30.17 30.17 30.12 30.12 3.0K
13:25 30.12 30.14 30.12 30.14 0.5K
13:26 30.14 30.14 30.14 30.14 0.1K
13:27 30.14 30.14 30.14 30.14 1.3K
13:28 30.14 30.14 30.14 30.14 0.3K
13:29 30.14 30.14 30.14 30.14 0.1K
13:30 30.14 30.14 30.14 30.14 0.1K
13:31 30.14 30.14 30.14 30.14 1.4K
13:32 30.14 30.14 30.14 30.14 0.4K
13:33 30.18 30.18 30.18 30.18 1.2K
13:34 30.21 30.21 30.21 30.21 0.4K
13:35 30.21 30.21 30.18 30.18 1.2K
13:36 30.18 30.23 30.18 30.23 0.8K
13:37 30.19 30.24 30.19 30.19 6.0K
13:38 30.19 30.19 30.19 30.19 0.4K
13:39 30.19 30.23 30.17 30.23 1.8K
13:40 30.23 30.23 30.23 30.23 0.1K
13:41 30.23 30.23 30.23 30.23 0.0K
13:42 30.23 30.23 30.17 30.17 0.2K
13:43 30.17 30.17 30.17 30.17 0.0K
13:44 30.17 30.17 30.16 30.16 0.3K
13:45 30.16 30.16 30.16 30.16 1.1K
13:46 30.16 30.16 30.16 30.16 0.3K
13:47 30.16 30.26 30.16 30.26 0.2K
13:48 30.26 30.26 30.26 30.26 0.3K
13:49 30.26 30.26 30.26 30.26 0.5K
13:50 30.34 30.34 30.34 30.34 0.2K
13:51 30.34 30.34 30.34 30.34 0.0K
13:52 30.34 30.36 30.34 30.36 0.3K
13:53 30.36 30.36 30.36 30.36 0.0K
13:54 30.36 30.36 30.36 30.36 0.5K
13:55 30.36 30.36 30.36 30.36 0.2K
13:56 30.36 30.36 30.36 30.36 0.0K
13:57 30.36 30.36 30.36 30.36 0.0K
13:58 30.36 30.36 30.36 30.36 1.0K
13:59 30.36 30.36 30.35 30.35 0.1K
14:00 30.35 30.35 30.35 30.35 0.6K
14:01 30.35 30.35 30.35 30.35 3.2K
14:02 30.35 30.38 30.35 30.38 2.6K
14:03 30.38 30.39 30.38 30.39 1.0K
14:04 30.39 30.39 30.39 30.39 0.8K
14:05 30.33 30.33 30.33 30.33 0.2K
14:06 30.33 30.36 30.33 30.36 0.5K
14:07 30.34 30.34 30.34 30.34 0.2K
14:08 30.34 30.34 30.34 30.34 0.4K
14:09 30.34 30.34 30.31 30.34 0.8K
14:10 30.34 30.34 30.34 30.34 0.3K
14:11 30.34 30.34 30.34 30.34 0.0K
14:12 30.34 30.34 30.34 30.34 0.1K
14:13 30.34 30.40 30.34 30.40 5.0K
14:14 30.40 30.46 30.40 30.46 1.5K
14:15 30.55 30.55 30.54 30.54 2.8K
14:16 30.53 30.53 30.53 30.53 1.2K
14:17 30.53 30.53 30.53 30.53 3.1K
14:18 30.63 30.67 30.63 30.66 4.3K
14:19 30.63 30.63 30.63 30.63 0.6K
14:20 30.63 30.63 30.63 30.63 0.3K
14:21 30.63 30.63 30.52 30.52 9.7K
14:22 30.52 30.53 30.52 30.53 14.3K
14:23 30.53 30.53 30.53 30.53 0.3K
14:24 30.52 30.52 30.52 30.52 0.1K
14:25 30.53 30.53 30.53 30.53 0.2K
14:26 30.53 30.53 30.53 30.53 0.3K
14:27 30.53 30.53 30.48 30.48 1.4K
14:28 30.48 30.48 30.48 30.48 0.6K
14:29 30.48 30.48 30.48 30.48 0.1K
14:30 30.44 30.47 30.44 30.47 1.5K
14:31 30.47 30.54 30.47 30.54 0.7K
14:32 30.54 30.63 30.54 30.63 0.9K
14:33 30.63 30.64 30.63 30.64 0.7K
14:34 30.64 30.69 30.64 30.69 2.0K
14:35 30.69 30.69 30.69 30.69 0.0K
14:36 30.69 30.72 30.69 30.72 0.1K
14:37 30.69 30.69 30.69 30.69 0.2K
14:38 30.69 30.69 30.56 30.56 1.3K
14:39 30.56 30.62 30.56 30.62 0.3K
14:40 30.50 30.71 30.50 30.71 14.3K
14:41 30.63 30.63 30.60 30.60 0.6K
14:42 30.60 30.60 30.60 30.60 0.2K
14:43 30.60 30.60 30.58 30.58 0.9K
14:44 30.58 30.58 30.58 30.58 0.7K
14:45 30.58 30.58 30.51 30.55 0.4K
14:46 30.55 30.55 30.55 30.55 0.6K
14:47 30.55 30.55 30.55 30.55 0.0K
14:48 30.55 30.55 30.55 30.55 0.3K
14:49 30.51 30.51 30.51 30.51 0.2K
14:50 30.51 30.59 30.51 30.59 0.8K
14:51 30.55 30.55 30.51 30.51 0.7K
14:52 30.51 30.51 30.51 30.51 0.1K
14:53 30.51 30.55 30.50 30.50 0.6K
14:54 30.50 30.50 30.50 30.50 0.7K
14:55 30.50 30.50 30.46 30.46 0.6K
14:56 30.46 30.51 30.46 30.51 1.3K
14:57 30.51 30.55 30.51 30.55 0.4K
14:58 30.55 30.55 30.55 30.55 0.4K
14:59 30.55 30.56 30.55 30.56 0.2K
15:00 30.59 30.59 30.59 30.59 1.1K
15:01 30.59 30.59 30.59 30.59 0.0K
15:02 30.54 30.61 30.54 30.61 9.0K
15:03 30.61 30.64 30.61 30.64 0.3K
15:04 30.61 30.61 30.61 30.61 3.5K
15:05 30.61 30.61 30.57 30.61 2.0K
15:06 30.58 30.61 30.57 30.57 0.9K
15:07 30.57 30.57 30.56 30.56 0.6K
15:08 30.56 30.56 30.53 30.53 0.4K
15:09 30.53 30.53 30.53 30.53 0.3K
15:10 30.52 30.52 30.52 30.52 0.6K
15:11 30.45 30.45 30.45 30.45 0.1K
15:12 30.52 30.52 30.45 30.45 0.5K
15:13 30.45 30.45 30.40 30.44 1.1K
15:14 30.44 30.48 30.40 30.40 0.8K
15:15 30.40 30.48 30.40 30.41 1.4K
15:16 30.53 30.53 30.53 30.53 0.1K
15:17 30.53 30.53 30.48 30.48 0.4K
15:18 30.48 30.48 30.48 30.48 0.5K
15:19 30.48 30.48 30.48 30.48 0.5K
15:20 30.48 30.48 30.48 30.48 0.0K
15:21 30.48 30.48 30.48 30.48 0.9K
15:22 30.48 30.50 30.45 30.50 0.7K
15:23 30.50 30.50 30.45 30.45 1.7K
15:24 30.45 30.45 30.45 30.45 2.0K
15:25 30.46 30.49 30.46 30.49 0.6K
15:26 30.49 30.49 30.47 30.47 3.6K
15:27 30.47 30.50 30.47 30.50 1.4K
15:28 30.47 30.47 30.47 30.47 0.1K
15:29 30.47 30.50 30.47 30.50 0.5K
15:30 30.52 30.54 30.52 30.54 2.8K
15:31 30.54 30.54 30.54 30.54 1.2K
15:32 30.58 30.58 30.58 30.58 0.6K
15:33 30.58 30.61 30.58 30.61 2.0K
15:34 30.61 30.63 30.61 30.63 0.7K
15:35 30.63 30.63 30.62 30.62 0.3K
15:36 30.58 30.58 30.58 30.58 0.2K
15:37 30.62 30.62 30.62 30.62 1.0K
15:38 30.62 30.62 30.62 30.62 0.2K
15:39 30.62 30.62 30.62 30.62 0.7K
15:40 30.64 30.66 30.58 30.66 1.0K
15:41 30.66 30.66 30.58 30.62 0.7K
15:42 30.62 30.65 30.62 30.64 4.0K
15:43 30.64 30.64 30.64 30.64 0.3K
15:44 30.60 30.60 30.56 30.56 1.9K
15:45 30.56 30.58 30.56 30.56 0.7K
15:46 30.58 30.61 30.58 30.61 2.3K
15:47 30.61 30.61 30.61 30.61 0.5K
15:48 30.61 30.61 30.61 30.61 0.7K
15:49 30.61 30.63 30.59 30.63 2.1K
15:50 30.64 30.64 30.62 30.62 2.8K
15:51 30.62 30.64 30.62 30.64 1.5K
15:52 30.64 30.64 30.63 30.63 2.6K
15:53 30.57 30.57 30.57 30.57 1.6K
15:54 30.57 30.57 30.54 30.54 4.5K
15:55 30.52 30.54 30.52 30.54 3.3K
15:56 30.54 30.55 30.53 30.55 4.3K
15:57 30.55 30.56 30.55 30.56 3.3K
15:58 30.55 30.58 30.55 30.58 6.3K
15:59 30.59 30.60 30.59 30.60 4.7K
16:00 30.57 30.62 29.97 30.61 164.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available