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 30.24 30.24 29.85 29.85 1.5K
09:32 29.85 29.85 29.85 29.85 0.2K
09:33 29.85 30.39 29.85 30.39 3.3K
09:34 30.40 30.40 30.40 30.40 0.5K
09:35 30.40 30.40 30.40 30.40 0.0K
09:36 30.40 30.40 30.40 30.40 0.0K
09:37 30.40 30.40 30.40 30.40 0.0K
09:38 30.45 30.45 30.45 30.45 0.3K
09:39 30.45 30.45 30.45 30.45 0.0K
09:40 30.45 30.45 30.45 30.45 0.0K
09:41 30.45 30.45 30.45 30.45 0.0K
09:42 30.45 30.45 30.45 30.45 0.0K
09:43 30.45 30.45 30.45 30.45 0.0K
09:44 30.45 30.45 30.45 30.45 0.2K
09:45 30.45 30.45 30.45 30.45 0.0K
09:46 30.45 30.45 30.45 30.45 0.0K
09:47 30.45 30.45 30.41 30.41 1.5K
09:48 30.41 30.41 30.41 30.41 0.6K
09:49 30.41 30.41 30.41 30.41 0.3K
09:50 30.41 30.59 30.41 30.59 0.4K
09:51 30.53 30.53 30.53 30.53 0.1K
09:52 30.53 30.53 30.53 30.53 0.0K
09:53 30.53 30.53 30.53 30.53 0.0K
09:54 30.53 30.53 30.53 30.53 0.0K
09:55 30.53 30.53 30.53 30.53 0.0K
09:56 30.59 30.59 30.59 30.59 0.5K
09:57 30.59 30.59 30.59 30.59 0.0K
09:58 30.59 30.59 30.59 30.59 0.0K
09:59 30.59 30.59 30.59 30.59 0.0K
10:00 30.59 30.59 30.58 30.58 0.3K
10:01 30.58 30.58 30.58 30.58 0.0K
10:02 30.58 30.58 30.58 30.58 0.3K
10:03 30.58 30.58 30.58 30.58 0.0K
10:04 30.58 30.58 30.58 30.58 0.0K
10:05 30.58 30.58 30.58 30.58 0.4K
10:06 30.58 30.58 30.58 30.58 0.0K
10:07 30.58 30.58 30.58 30.58 0.0K
10:08 30.59 30.59 30.53 30.54 1.0K
10:09 30.52 30.59 30.52 30.59 3.4K
10:10 30.59 30.59 30.59 30.59 0.1K
10:11 30.59 30.59 30.59 30.59 0.8K
10:12 30.59 30.59 30.59 30.59 0.0K
10:13 30.59 30.59 30.59 30.59 0.2K
10:14 30.59 30.59 30.59 30.59 0.1K
10:15 30.59 30.59 30.59 30.59 0.3K
10:16 30.59 30.59 30.59 30.59 1.1K
10:17 30.59 30.59 30.59 30.59 0.0K
10:18 30.59 30.59 30.59 30.59 0.7K
10:19 30.59 30.59 30.59 30.59 0.1K
10:20 30.59 30.59 30.59 30.59 0.0K
10:21 30.68 30.70 30.68 30.69 3.4K
10:22 30.69 30.69 30.69 30.69 0.1K
10:23 30.69 30.69 30.69 30.69 2.5K
10:24 30.69 30.69 30.69 30.69 0.8K
10:25 30.69 30.69 30.69 30.69 2.3K
10:26 30.69 30.69 30.69 30.69 0.0K
10:27 30.69 30.69 30.69 30.69 0.9K
10:28 30.69 30.69 30.69 30.69 0.1K
10:29 30.69 30.91 30.69 30.91 0.5K
10:30 30.91 31.00 30.91 31.00 1.6K
10:31 31.00 31.00 31.00 31.00 0.0K
10:32 31.00 31.00 31.00 31.00 0.1K
10:33 31.00 31.00 31.00 31.00 0.0K
10:34 31.11 31.11 31.11 31.11 0.5K
10:35 31.11 31.11 31.11 31.11 0.0K
10:36 31.11 31.11 31.11 31.11 0.3K
10:37 31.11 31.11 31.11 31.11 0.5K
10:38 31.11 31.19 31.11 31.19 0.8K
10:39 31.19 31.19 31.19 31.19 0.7K
10:40 31.19 31.28 31.19 31.28 1.8K
10:41 31.28 31.28 31.28 31.28 0.2K
10:42 31.19 31.27 31.19 31.27 0.4K
10:43 31.27 31.27 31.27 31.27 0.9K
10:44 31.27 31.27 31.27 31.27 0.2K
10:45 31.27 31.27 31.21 31.21 0.4K
10:46 31.21 31.21 31.10 31.10 0.9K
10:47 31.10 31.11 31.10 31.11 1.4K
10:48 31.11 31.11 31.11 31.11 0.0K
10:49 31.11 31.11 31.11 31.11 0.1K
10:50 31.11 31.12 31.11 31.12 0.8K
10:51 31.12 31.13 31.12 31.13 0.6K
10:52 31.16 31.18 31.16 31.18 0.9K
10:53 31.17 31.17 31.17 31.17 0.2K
10:54 31.17 31.17 31.17 31.17 0.2K
10:55 31.17 31.18 31.17 31.18 0.5K
10:56 31.18 31.18 31.18 31.18 0.1K
10:57 31.18 31.18 31.18 31.18 0.0K
10:58 31.18 31.18 31.18 31.18 0.9K
10:59 31.18 31.18 31.18 31.18 0.4K
11:00 31.18 31.18 31.18 31.18 0.1K
11:01 31.18 31.18 31.18 31.18 0.1K
11:02 31.18 31.18 31.18 31.18 0.2K
11:03 31.18 31.18 31.18 31.18 0.0K
11:04 31.17 31.17 31.17 31.17 0.4K
11:05 31.17 31.18 31.17 31.18 0.5K
11:06 31.18 31.18 31.12 31.12 1.4K
11:07 31.12 31.12 31.12 31.12 1.3K
11:08 31.00 31.00 31.00 31.00 0.4K
11:09 31.06 31.07 31.06 31.07 1.6K
11:10 31.07 31.07 31.07 31.07 0.1K
11:11 31.07 31.07 31.07 31.07 0.1K
11:12 31.07 31.07 31.07 31.07 0.0K
11:13 31.07 31.07 31.07 31.07 0.0K
11:14 31.07 31.07 31.07 31.07 0.4K
11:15 31.07 31.07 31.07 31.07 0.1K
11:16 31.07 31.07 31.07 31.07 0.2K
11:17 31.07 31.14 31.07 31.14 0.5K
11:18 31.14 31.14 31.14 31.14 0.1K
11:19 31.15 31.16 31.15 31.16 0.6K
11:20 31.17 31.17 31.17 31.17 2.5K
11:21 31.17 31.17 31.17 31.17 0.8K
11:22 31.17 31.18 31.17 31.18 0.2K
11:23 31.18 31.18 31.18 31.18 0.0K
11:24 31.05 31.05 31.05 31.05 0.2K
11:25 31.05 31.05 31.05 31.05 0.0K
11:26 31.18 31.19 31.18 31.19 0.7K
11:27 31.19 31.19 31.19 31.19 0.2K
11:28 31.19 31.19 31.15 31.19 0.7K
11:29 31.19 31.19 31.19 31.19 0.2K
11:30 31.19 31.19 31.19 31.19 0.0K
11:31 31.19 31.19 31.19 31.19 0.1K
11:32 31.19 31.20 31.19 31.20 0.1K
11:33 31.20 31.20 31.20 31.20 0.2K
11:34 31.20 31.20 31.20 31.20 0.2K
11:35 31.20 31.20 31.20 31.20 0.9K
11:36 31.20 31.20 31.20 31.20 0.1K
11:37 31.20 31.20 31.20 31.20 0.1K
11:38 31.24 31.24 31.24 31.24 0.1K
11:39 31.24 31.24 31.24 31.24 0.1K
11:40 31.24 31.24 31.24 31.24 0.1K
11:41 31.24 31.25 31.24 31.25 0.7K
11:42 31.25 31.25 31.25 31.25 0.0K
11:43 31.25 31.27 31.25 31.27 1.1K
11:44 31.27 31.27 31.27 31.27 0.7K
11:45 31.27 31.27 31.27 31.27 0.2K
11:46 31.27 31.27 31.27 31.27 0.0K
11:47 31.27 31.30 31.27 31.30 1.0K
11:48 31.30 31.30 31.30 31.30 0.0K
11:49 31.30 31.30 31.30 31.30 0.2K
11:50 31.27 31.27 31.27 31.27 0.2K
11:51 31.27 31.27 31.27 31.27 0.3K
11:52 31.27 31.27 31.27 31.27 0.3K
11:53 31.25 31.25 31.24 31.24 3.0K
11:54 31.17 31.17 31.16 31.16 1.1K
11:55 31.16 31.16 31.16 31.16 0.1K
11:56 31.16 31.16 31.16 31.16 0.3K
11:57 31.16 31.20 31.16 31.20 0.3K
11:58 31.20 31.20 31.20 31.20 0.3K
11:59 31.20 31.21 31.20 31.21 0.6K
12:00 31.21 31.21 31.21 31.21 0.0K
12:01 31.21 31.21 31.21 31.21 0.1K
12:02 31.21 31.21 31.21 31.21 0.1K
12:03 31.21 31.21 31.21 31.21 0.2K
12:04 31.16 31.16 31.16 31.16 1.4K
12:05 31.16 31.16 31.16 31.16 0.3K
12:06 31.16 31.16 31.16 31.16 0.2K
12:07 31.16 31.16 31.16 31.16 1.0K
12:08 31.16 31.16 31.16 31.16 0.0K
12:09 31.13 31.13 31.11 31.11 2.5K
12:10 31.11 31.11 31.11 31.11 0.3K
12:11 31.14 31.14 31.14 31.14 1.4K
12:12 31.14 31.14 31.14 31.14 0.2K
12:13 31.14 31.14 31.14 31.14 0.9K
12:14 31.14 31.14 31.14 31.14 0.1K
12:15 31.14 31.14 31.14 31.14 0.2K
12:16 31.14 31.14 31.14 31.14 0.1K
12:17 31.14 31.14 31.14 31.14 0.1K
12:18 31.14 31.14 31.14 31.14 0.2K
12:19 31.14 31.14 31.14 31.14 0.4K
12:20 31.14 31.14 31.14 31.14 0.0K
12:21 31.14 31.14 31.14 31.14 0.1K
12:22 31.14 31.14 31.14 31.14 0.4K
12:23 31.14 31.14 31.14 31.14 0.1K
12:24 31.14 31.14 31.14 31.14 0.1K
12:25 31.14 31.14 31.14 31.14 0.9K
12:26 31.14 31.26 31.14 31.26 3.0K
12:27 31.26 31.26 31.26 31.26 0.0K
12:28 31.26 31.27 31.22 31.27 1.7K
12:29 31.27 31.27 31.22 31.22 1.2K
12:30 31.22 31.22 31.22 31.22 0.0K
12:31 31.22 31.22 31.22 31.22 0.0K
12:32 31.22 31.27 31.12 31.12 0.9K
12:33 31.14 31.14 31.14 31.14 0.8K
12:34 31.14 31.14 31.14 31.14 0.0K
12:35 31.14 31.14 31.14 31.14 0.0K
12:36 31.11 31.11 31.08 31.09 2.1K
12:37 31.09 31.09 31.09 31.09 0.1K
12:38 31.09 31.09 31.09 31.09 0.0K
12:39 31.09 31.09 31.09 31.09 0.2K
12:40 31.09 31.09 31.09 31.09 0.0K
12:41 31.09 31.15 31.09 31.15 0.3K
12:42 31.12 31.12 31.06 31.06 5.1K
12:43 31.06 31.06 31.06 31.06 0.0K
12:44 30.98 30.98 30.94 30.98 2.1K
12:45 30.98 30.98 30.98 30.98 3.3K
12:46 30.98 30.98 30.98 30.98 0.1K
12:47 30.98 30.98 30.98 30.98 0.2K
12:48 30.98 30.98 30.98 30.98 0.1K
12:49 30.98 30.98 30.94 30.94 0.7K
12:50 30.94 30.94 30.94 30.94 0.0K
12:51 30.98 30.98 30.98 30.98 0.1K
12:52 30.98 30.98 30.98 30.98 0.1K
12:53 30.98 30.98 30.96 30.96 2.1K
12:54 30.96 30.96 30.96 30.96 0.5K
12:55 30.96 30.96 30.96 30.96 0.5K
12:56 30.96 31.03 30.96 31.03 0.9K
12:57 31.03 31.03 31.03 31.03 0.7K
12:58 31.03 31.03 31.03 31.03 0.0K
12:59 31.03 31.03 31.03 31.03 0.1K
13:00 31.03 31.03 31.03 31.03 0.0K
13:01 31.08 31.08 31.08 31.08 0.2K
13:02 31.08 31.08 31.04 31.04 0.2K
13:03 31.04 31.04 31.03 31.03 0.6K
13:04 31.03 31.03 31.03 31.03 0.2K
13:05 31.03 31.03 31.03 31.03 0.2K
13:06 31.03 31.03 31.03 31.03 0.0K
13:07 31.03 31.03 31.03 31.03 0.1K
13:08 31.07 31.07 31.07 31.07 0.6K
13:09 31.07 31.07 31.07 31.07 0.1K
13:10 31.07 31.07 31.07 31.07 0.2K
13:11 31.07 31.07 31.07 31.07 0.0K
13:12 31.07 31.07 31.03 31.03 0.7K
13:13 31.03 31.03 31.03 31.03 0.0K
13:14 31.03 31.03 31.03 31.03 0.1K
13:15 31.03 31.03 31.03 31.03 0.2K
13:16 31.03 31.08 31.03 31.08 1.4K
13:17 31.08 31.08 31.08 31.08 0.5K
13:18 31.08 31.08 31.08 31.08 0.1K
13:19 31.08 31.08 31.08 31.08 0.1K
13:20 31.08 31.09 31.08 31.09 2.3K
13:21 31.05 31.05 31.05 31.05 0.7K
13:22 31.05 31.05 31.05 31.05 0.2K
13:23 31.05 31.05 31.05 31.05 0.1K
13:24 31.05 31.05 31.05 31.05 0.2K
13:25 31.05 31.05 31.05 31.05 0.1K
13:26 31.05 31.05 31.05 31.05 0.1K
13:27 31.05 31.05 31.05 31.05 0.0K
13:28 31.05 31.05 31.05 31.05 0.3K
13:29 31.04 31.08 31.04 31.08 1.6K
13:30 31.08 31.18 31.08 31.18 3.5K
13:31 31.18 31.18 31.11 31.11 0.1K
13:32 31.11 31.19 31.11 31.19 1.0K
13:33 31.20 31.20 31.20 31.20 1.5K
13:34 31.20 31.20 31.20 31.20 0.3K
13:35 31.20 31.20 31.20 31.20 0.2K
13:36 31.20 31.20 31.17 31.17 1.1K
13:37 31.17 31.17 31.17 31.17 0.5K
13:38 31.17 31.17 31.17 31.17 0.0K
13:39 31.17 31.17 31.17 31.17 0.1K
13:40 31.17 31.17 31.17 31.17 0.0K
13:41 31.17 31.17 31.17 31.17 0.0K
13:42 31.17 31.17 31.17 31.17 0.3K
13:43 31.22 31.22 31.22 31.22 0.9K
13:44 31.22 31.22 31.22 31.22 0.1K
13:45 31.22 31.22 31.22 31.22 0.7K
13:46 31.22 31.22 31.19 31.19 2.8K
13:47 31.19 31.19 31.09 31.09 1.2K
13:48 31.09 31.09 31.04 31.04 1.6K
13:49 31.04 31.04 31.04 31.04 0.4K
13:50 31.04 31.04 31.04 31.04 0.3K
13:51 31.04 31.04 31.04 31.04 0.5K
13:52 31.04 31.04 31.04 31.04 0.8K
13:53 31.04 31.04 31.04 31.04 0.2K
13:54 31.04 31.04 31.04 31.04 0.0K
13:55 31.05 31.11 31.05 31.11 0.6K
13:56 31.11 31.11 31.11 31.11 0.1K
13:57 31.16 31.16 31.16 31.16 0.5K
13:58 31.16 31.16 31.16 31.16 0.0K
13:59 31.16 31.16 31.16 31.16 0.0K
14:00 31.06 31.06 31.06 31.06 4.6K
14:01 31.06 31.06 31.06 31.06 0.2K
14:02 31.06 31.10 31.06 31.10 0.6K
14:03 31.10 31.10 31.10 31.10 0.5K
14:04 31.10 31.10 31.10 31.10 0.0K
14:05 31.05 31.05 31.03 31.03 4.4K
14:06 31.03 31.03 31.03 31.03 0.0K
14:07 31.03 31.03 30.96 30.96 0.2K
14:08 30.96 30.96 30.96 30.96 0.1K
14:09 30.96 30.96 30.96 30.96 0.4K
14:10 30.96 30.97 30.96 30.97 0.3K
14:11 30.97 30.97 30.91 30.91 0.2K
14:12 30.91 30.91 30.91 30.91 0.6K
14:13 30.91 30.91 30.91 30.91 0.2K
14:14 30.86 30.86 30.86 30.86 0.9K
14:15 30.86 30.86 30.86 30.86 0.0K
14:16 30.86 30.86 30.77 30.83 0.5K
14:17 30.83 30.83 30.83 30.83 0.1K
14:18 30.83 30.83 30.83 30.83 0.2K
14:19 30.83 30.83 30.83 30.83 0.2K
14:20 30.83 30.83 30.78 30.81 0.4K
14:21 30.81 30.84 30.81 30.84 1.1K
14:22 30.84 30.84 30.84 30.84 0.4K
14:23 30.84 30.84 30.84 30.84 0.1K
14:24 30.84 30.84 30.84 30.84 0.0K
14:25 30.84 30.84 30.84 30.84 0.0K
14:26 30.84 30.84 30.84 30.84 0.8K
14:27 30.86 30.92 30.86 30.92 0.5K
14:28 30.92 30.92 30.92 30.92 0.1K
14:29 30.92 30.92 30.92 30.92 0.4K
14:30 30.92 30.92 30.92 30.92 0.1K
14:31 30.92 30.93 30.92 30.93 0.7K
14:32 30.93 30.93 30.93 30.93 0.1K
14:33 30.93 30.93 30.93 30.93 0.1K
14:34 30.93 30.93 30.93 30.93 0.0K
14:35 30.93 30.93 30.91 30.91 0.2K
14:36 30.91 30.91 30.91 30.91 0.8K
14:37 30.91 30.91 30.91 30.91 0.1K
14:38 30.91 30.91 30.91 30.91 0.1K
14:39 30.91 30.91 30.91 30.91 1.0K
14:40 30.87 30.87 30.87 30.87 0.3K
14:41 30.87 30.87 30.87 30.87 0.3K
14:42 30.87 30.87 30.87 30.87 0.1K
14:43 30.87 30.87 30.87 30.87 0.0K
14:44 30.87 30.87 30.87 30.87 0.1K
14:45 30.87 30.87 30.87 30.87 0.1K
14:46 30.87 30.91 30.87 30.91 0.9K
14:47 30.91 30.91 30.91 30.91 0.0K
14:48 30.91 30.91 30.91 30.91 0.0K
14:49 30.91 30.91 30.91 30.91 0.0K
14:50 30.91 30.91 30.91 30.91 0.2K
14:51 30.91 30.92 30.91 30.92 0.7K
14:52 30.92 30.92 30.92 30.92 0.0K
14:53 30.92 30.92 30.84 30.88 0.6K
14:54 30.88 30.88 30.88 30.88 1.0K
14:55 30.88 30.88 30.88 30.88 0.0K
14:56 30.88 30.88 30.85 30.85 0.1K
14:57 30.85 30.85 30.85 30.85 0.2K
14:58 30.85 30.85 30.85 30.85 0.3K
14:59 30.85 30.85 30.85 30.85 0.3K
15:00 30.85 30.85 30.85 30.85 0.0K
15:01 30.85 30.85 30.85 30.85 0.2K
15:02 30.85 30.85 30.83 30.83 0.9K
15:03 30.83 30.85 30.83 30.85 0.3K
15:04 30.81 30.81 30.81 30.81 0.4K
15:05 30.81 30.81 30.81 30.81 0.0K
15:06 30.81 30.85 30.81 30.84 1.5K
15:07 30.84 30.84 30.77 30.77 1.3K
15:08 30.77 30.77 30.77 30.77 0.0K
15:09 30.77 30.77 30.77 30.77 0.1K
15:10 30.77 30.77 30.76 30.76 0.3K
15:11 30.76 30.76 30.76 30.76 0.9K
15:12 30.76 30.76 30.76 30.76 0.1K
15:13 30.76 30.76 30.76 30.76 0.0K
15:14 30.75 30.81 30.75 30.76 1.0K
15:15 30.76 30.76 30.76 30.76 0.1K
15:16 30.76 30.76 30.76 30.76 0.0K
15:17 30.76 30.76 30.76 30.76 0.2K
15:18 30.79 30.79 30.76 30.76 2.1K
15:19 30.76 30.76 30.76 30.76 0.1K
15:20 30.76 30.76 30.75 30.75 0.3K
15:21 30.75 30.78 30.75 30.78 0.3K
15:22 30.78 30.78 30.78 30.78 0.3K
15:23 30.78 30.78 30.78 30.78 0.3K
15:24 30.78 30.78 30.78 30.78 0.1K
15:25 30.79 30.79 30.79 30.79 1.2K
15:26 30.79 30.79 30.79 30.79 0.1K
15:27 30.79 30.79 30.79 30.79 0.2K
15:28 30.83 30.83 30.83 30.83 0.4K
15:29 30.84 30.84 30.84 30.84 1.0K
15:30 30.84 30.84 30.69 30.69 1.4K
15:31 30.65 30.65 30.65 30.65 0.3K
15:32 30.65 30.65 30.65 30.65 0.1K
15:33 30.71 30.71 30.71 30.71 1.6K
15:34 30.71 30.71 30.60 30.60 4.0K
15:35 30.60 30.60 30.60 30.60 0.0K
15:36 30.61 30.61 30.59 30.59 1.2K
15:37 30.61 30.61 30.61 30.61 0.4K
15:38 30.63 30.63 30.61 30.61 0.5K
15:39 30.61 30.63 30.61 30.63 0.5K
15:40 30.63 30.63 30.61 30.61 0.5K
15:41 30.58 30.59 30.58 30.59 0.8K
15:42 30.57 30.57 30.57 30.57 0.3K
15:43 30.57 30.59 30.57 30.59 0.7K
15:44 30.59 30.61 30.59 30.61 0.3K
15:45 30.61 30.63 30.61 30.63 3.3K
15:46 30.63 30.63 30.59 30.59 0.9K
15:47 30.59 30.59 30.59 30.59 0.5K
15:48 30.59 30.59 30.57 30.58 0.9K
15:49 30.59 30.59 30.59 30.59 1.5K
15:50 30.61 30.61 30.61 30.61 1.3K
15:51 30.61 30.67 30.61 30.67 2.1K
15:52 30.72 30.72 30.72 30.72 0.9K
15:53 30.72 30.72 30.68 30.68 2.6K
15:54 30.68 30.68 30.68 30.68 0.6K
15:55 30.68 30.69 30.67 30.67 2.5K
15:56 30.67 30.68 30.60 30.60 3.8K
15:57 30.62 30.62 30.59 30.59 4.3K
15:58 30.59 30.60 30.59 30.59 1.9K
15:59 30.61 30.64 30.61 30.64 3.4K
16:00 30.66 30.66 30.59 30.59 41.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available