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 30.36 30.44 29.78 30.40 1.1K
09:32 30.40 30.40 30.40 30.40 0.0K
09:33 30.40 30.40 30.40 30.40 1.1K
09:34 30.40 30.40 30.40 30.40 0.0K
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 0.3K
09:38 30.40 30.40 30.40 30.40 0.0K
09:39 30.25 30.25 30.25 30.25 0.2K
09:40 30.25 30.25 30.25 30.25 0.0K
09:41 30.25 30.25 30.25 30.25 0.4K
09:42 30.15 30.15 30.15 30.15 0.1K
09:43 30.15 30.15 30.15 30.15 0.0K
09:44 30.15 30.15 30.15 30.15 0.0K
09:45 30.15 30.15 30.15 30.15 0.0K
09:46 30.15 30.15 30.15 30.15 0.0K
09:47 30.15 30.15 30.15 30.15 0.0K
09:48 30.15 30.15 30.15 30.15 0.0K
09:49 30.15 30.15 30.15 30.15 0.0K
09:50 30.15 30.15 30.15 30.15 0.2K
09:51 30.15 30.15 30.15 30.15 0.2K
09:52 30.15 30.15 30.15 30.15 0.0K
09:53 30.15 30.15 30.15 30.15 0.0K
09:54 30.15 30.15 30.15 30.15 0.0K
09:55 30.15 30.15 30.15 30.15 0.0K
09:56 30.15 30.15 30.15 30.15 0.0K
09:57 30.15 30.15 30.15 30.15 0.0K
09:58 30.15 30.15 30.15 30.15 0.0K
09:59 30.15 30.15 30.15 30.15 0.0K
10:00 30.15 30.15 30.15 30.15 0.0K
10:01 30.15 30.15 30.15 30.15 0.0K
10:02 30.15 30.15 30.15 30.15 0.0K
10:03 30.15 30.15 30.15 30.15 0.0K
10:04 30.15 30.15 30.15 30.15 0.5K
10:05 30.15 30.15 30.15 30.15 0.0K
10:06 30.15 30.15 29.95 29.95 0.6K
10:07 29.95 29.95 29.95 29.95 0.0K
10:08 29.95 29.95 29.95 29.95 0.1K
10:09 29.95 29.95 29.95 29.95 0.0K
10:10 29.95 29.99 29.95 29.99 0.1K
10:11 29.99 29.99 29.99 29.99 0.0K
10:12 29.99 29.99 29.99 29.99 0.0K
10:13 29.99 29.99 29.99 29.99 0.0K
10:14 29.99 29.99 29.99 29.99 0.0K
10:15 29.99 29.99 29.99 29.99 0.0K
10:16 29.99 29.99 29.99 29.99 0.0K
10:17 29.99 29.99 29.99 29.99 0.0K
10:18 29.99 29.99 29.99 29.99 0.0K
10:19 29.90 29.90 29.90 29.90 0.2K
10:20 29.90 29.90 29.90 29.90 0.0K
10:21 29.90 29.90 29.90 29.90 0.0K
10:22 29.90 29.90 29.90 29.90 0.0K
10:23 29.90 29.90 29.90 29.90 0.0K
10:24 29.90 29.90 29.90 29.90 0.0K
10:25 29.90 29.90 29.90 29.90 0.1K
10:26 29.90 29.90 29.90 29.90 0.0K
10:27 29.90 29.90 29.90 29.90 0.2K
10:28 29.90 29.90 29.90 29.90 0.3K
10:29 29.90 29.90 29.90 29.90 0.0K
10:30 29.90 29.90 29.90 29.90 0.0K
10:31 29.90 29.90 29.90 29.90 0.0K
10:32 29.90 29.90 29.90 29.90 0.0K
10:33 29.90 30.03 29.90 30.03 0.3K
10:34 30.00 30.00 30.00 30.00 0.2K
10:35 30.00 30.02 30.00 30.02 0.2K
10:36 30.02 30.02 30.01 30.01 0.2K
10:37 30.01 30.01 30.01 30.01 0.1K
10:38 30.01 30.01 30.01 30.01 0.0K
10:39 30.01 30.01 30.01 30.01 0.0K
10:40 30.01 30.01 30.01 30.01 0.0K
10:41 30.01 30.01 30.01 30.01 0.0K
10:42 30.01 30.01 30.01 30.01 0.0K
10:43 30.01 30.01 30.01 30.01 0.0K
10:44 30.00 30.00 30.00 30.00 0.8K
10:45 30.00 30.00 30.00 30.00 0.0K
10:46 30.00 30.00 30.00 30.00 0.1K
10:47 30.00 30.00 30.00 30.00 0.0K
10:48 30.00 30.00 30.00 30.00 0.1K
10:49 30.00 30.00 30.00 30.00 0.0K
10:50 30.00 30.00 30.00 30.00 0.0K
10:51 30.00 30.00 30.00 30.00 0.0K
10:52 30.00 30.00 30.00 30.00 0.0K
10:53 30.00 30.00 30.00 30.00 0.0K
10:54 30.00 30.00 30.00 30.00 0.0K
10:55 30.00 30.00 30.00 30.00 0.0K
10:56 30.00 30.00 30.00 30.00 0.0K
10:57 30.00 30.00 30.00 30.00 0.0K
10:58 30.00 30.00 30.00 30.00 0.0K
10:59 30.00 30.00 30.00 30.00 0.0K
11:00 30.00 30.00 30.00 30.00 0.0K
11:01 30.00 30.00 30.00 30.00 0.0K
11:02 30.00 30.00 30.00 30.00 0.1K
11:03 30.00 30.00 30.00 30.00 0.0K
11:04 30.00 30.00 30.00 30.00 0.0K
11:05 30.00 30.00 30.00 30.00 0.0K
11:06 30.00 30.00 30.00 30.00 0.0K
11:07 30.00 30.00 30.00 30.00 0.0K
11:08 30.00 30.00 30.00 30.00 0.0K
11:09 30.00 30.00 30.00 30.00 0.0K
11:10 30.00 30.00 30.00 30.00 0.0K
11:11 30.00 30.00 30.00 30.00 0.0K
11:12 30.00 30.00 30.00 30.00 0.0K
11:13 30.00 30.00 30.00 30.00 0.0K
11:14 30.00 30.00 30.00 30.00 0.0K
11:15 30.00 30.00 30.00 30.00 0.0K
11:16 30.00 30.00 30.00 30.00 0.0K
11:17 30.01 30.01 30.01 30.01 0.1K
11:18 30.01 30.01 30.01 30.01 0.0K
11:19 30.01 30.01 30.01 30.01 0.0K
11:20 30.01 30.01 30.01 30.01 0.0K
11:21 30.01 30.01 30.01 30.01 0.0K
11:22 30.05 30.05 30.05 30.05 1.3K
11:23 30.05 30.05 30.05 30.05 0.0K
11:24 30.05 30.05 30.05 30.05 0.4K
11:25 30.05 30.05 30.05 30.05 0.2K
11:26 30.19 30.19 30.19 30.19 0.1K
11:27 30.19 30.19 30.19 30.19 0.1K
11:28 30.19 30.19 30.19 30.19 0.0K
11:29 30.19 30.19 30.19 30.19 0.0K
11:30 30.19 30.19 30.19 30.19 0.0K
11:31 30.29 30.29 30.29 30.29 0.4K
11:32 30.29 30.29 30.29 30.29 0.0K
11:33 30.29 30.29 30.29 30.29 0.0K
11:34 30.29 30.29 30.29 30.29 0.0K
11:35 30.29 30.29 30.29 30.29 0.0K
11:36 30.29 30.29 30.29 30.29 0.0K
11:37 30.29 30.29 30.29 30.29 0.0K
11:38 30.29 30.29 30.29 30.29 0.0K
11:39 30.29 30.29 30.29 30.29 0.0K
11:40 30.29 30.29 30.29 30.29 0.0K
11:41 30.21 30.29 30.21 30.29 0.2K
11:42 30.25 30.25 30.25 30.25 0.3K
11:43 30.25 30.25 30.25 30.25 0.0K
11:44 30.25 30.25 30.25 30.25 0.0K
11:45 30.25 30.25 30.25 30.25 0.0K
11:46 30.25 30.25 30.25 30.25 0.0K
11:47 30.25 30.25 30.25 30.25 0.0K
11:48 30.29 30.29 30.29 30.29 0.1K
11:49 30.29 30.29 30.29 30.29 0.0K
11:50 30.29 30.29 30.29 30.29 0.0K
11:51 30.29 30.29 30.29 30.29 0.0K
11:52 30.29 30.29 30.29 30.29 0.1K
11:53 30.29 30.29 30.29 30.29 0.1K
11:54 30.29 30.29 30.29 30.29 0.0K
11:55 30.29 30.29 30.29 30.29 0.5K
11:56 30.29 30.29 30.29 30.29 0.0K
11:57 30.29 30.29 30.29 30.29 0.0K
11:58 30.32 30.32 30.32 30.32 0.2K
11:59 30.32 30.32 30.32 30.32 0.0K
12:00 30.32 30.32 30.32 30.32 0.0K
12:01 30.32 30.32 30.32 30.32 0.0K
12:02 30.32 30.32 30.32 30.32 0.0K
12:03 30.32 30.32 30.32 30.32 0.2K
12:04 30.32 30.32 30.32 30.32 0.0K
12:05 30.32 30.32 30.32 30.32 0.3K
12:06 30.32 30.32 30.32 30.32 0.0K
12:07 30.32 30.32 30.32 30.32 0.1K
12:08 30.32 30.35 30.32 30.35 0.8K
12:09 30.35 30.35 30.35 30.35 0.0K
12:10 30.35 30.39 30.35 30.39 0.3K
12:11 30.50 30.50 30.50 30.50 3.5K
12:12 30.50 30.50 30.50 30.50 1.1K
12:13 30.51 30.51 30.51 30.51 0.2K
12:14 30.51 30.58 30.51 30.58 0.7K
12:15 30.54 30.55 30.54 30.55 2.0K
12:16 30.55 30.55 30.55 30.55 0.2K
12:17 30.55 30.62 30.55 30.62 1.7K
12:18 30.62 30.62 30.62 30.62 0.1K
12:19 30.62 30.62 30.62 30.62 0.0K
12:20 30.53 30.59 30.53 30.57 0.3K
12:21 30.57 30.61 30.57 30.61 0.5K
12:22 30.62 30.62 30.62 30.62 0.3K
12:23 30.64 30.64 30.64 30.64 1.4K
12:24 30.64 30.68 30.64 30.68 0.3K
12:25 30.68 30.68 30.68 30.68 0.0K
12:26 30.68 30.68 30.67 30.67 0.4K
12:27 30.67 30.67 30.67 30.67 0.2K
12:28 30.67 30.68 30.66 30.68 1.0K
12:29 30.68 30.68 30.66 30.66 1.6K
12:30 30.66 30.66 30.66 30.66 0.0K
12:31 30.66 30.66 30.66 30.66 0.1K
12:32 30.66 30.66 30.66 30.66 0.0K
12:33 30.69 30.69 30.69 30.69 0.2K
12:34 30.69 30.69 30.69 30.69 0.4K
12:35 30.69 30.69 30.69 30.69 0.1K
12:36 30.69 30.69 30.69 30.69 0.0K
12:37 30.69 30.69 30.69 30.69 0.0K
12:38 30.69 30.69 30.69 30.69 0.1K
12:39 30.69 30.69 30.66 30.66 1.3K
12:40 30.66 30.66 30.66 30.66 0.0K
12:41 30.66 30.66 30.66 30.66 0.0K
12:42 30.69 30.69 30.69 30.69 0.2K
12:43 30.69 30.69 30.65 30.65 0.4K
12:44 30.66 30.66 30.66 30.66 1.1K
12:45 30.66 30.67 30.66 30.66 1.4K
12:46 30.66 30.69 30.66 30.69 0.1K
12:47 30.69 30.69 30.69 30.69 0.0K
12:48 30.69 30.69 30.69 30.69 0.0K
12:49 30.69 30.69 30.69 30.69 0.0K
12:50 30.69 30.76 30.69 30.76 8.9K
12:51 30.70 30.72 30.70 30.72 0.6K
12:52 30.72 30.72 30.72 30.72 0.0K
12:53 30.70 30.70 30.70 30.70 0.2K
12:54 30.70 30.73 30.70 30.71 1.1K
12:55 30.71 30.74 30.71 30.74 0.2K
12:56 30.74 30.74 30.74 30.74 0.0K
12:57 30.74 30.74 30.74 30.74 0.0K
12:58 30.74 30.74 30.74 30.74 0.0K
12:59 30.74 30.74 30.74 30.74 0.0K
13:00 30.74 30.74 30.69 30.69 0.7K
13:01 30.69 30.69 30.69 30.69 0.0K
13:02 30.69 30.73 30.69 30.73 1.0K
13:03 30.73 30.73 30.73 30.73 0.0K
13:04 30.73 30.73 30.73 30.73 0.0K
13:05 30.73 30.73 30.73 30.73 0.0K
13:06 30.73 30.73 30.73 30.73 0.0K
13:07 30.73 30.73 30.73 30.73 0.0K
13:08 30.73 30.73 30.73 30.73 0.0K
13:09 30.73 30.73 30.73 30.73 0.2K
13:10 30.73 30.73 30.73 30.73 0.1K
13:11 30.73 30.73 30.73 30.73 0.0K
13:12 30.73 30.73 30.71 30.71 0.8K
13:13 30.71 30.71 30.71 30.71 0.0K
13:14 30.71 30.71 30.71 30.71 0.0K
13:15 30.71 30.71 30.71 30.71 0.3K
13:16 30.73 30.73 30.71 30.73 6.5K
13:17 30.73 30.74 30.72 30.72 4.4K
13:18 30.72 30.73 30.72 30.73 0.9K
13:19 30.73 30.73 30.73 30.73 0.1K
13:20 30.73 30.73 30.73 30.73 0.0K
13:21 30.73 30.73 30.66 30.66 1.7K
13:22 30.66 30.66 30.66 30.66 0.1K
13:23 30.66 30.72 30.66 30.72 0.5K
13:24 30.72 30.72 30.70 30.70 1.1K
13:25 30.70 30.70 30.70 30.70 0.1K
13:26 30.72 30.72 30.72 30.72 0.4K
13:27 30.72 30.77 30.72 30.77 1.8K
13:28 30.77 30.77 30.77 30.77 0.0K
13:29 30.77 30.77 30.77 30.77 0.0K
13:30 30.77 30.79 30.77 30.79 0.4K
13:31 30.70 30.70 30.70 30.70 2.4K
13:32 30.70 30.70 30.70 30.70 0.0K
13:33 30.70 30.70 30.70 30.70 0.0K
13:34 30.70 30.70 30.70 30.70 0.0K
13:35 30.70 30.70 30.70 30.70 0.0K
13:36 30.70 30.70 30.70 30.70 0.0K
13:37 30.70 30.70 30.70 30.70 0.0K
13:38 30.70 30.75 30.70 30.75 2.8K
13:39 30.75 30.75 30.75 30.75 0.1K
13:40 30.75 30.75 30.75 30.75 0.0K
13:41 30.80 30.80 30.80 30.80 4.7K
13:42 30.80 30.84 30.80 30.84 0.1K
13:43 30.84 30.84 30.84 30.84 0.0K
13:44 30.84 30.84 30.84 30.84 0.1K
13:45 30.84 30.90 30.84 30.90 0.2K
13:46 30.90 30.90 30.90 30.90 0.0K
13:47 30.90 30.90 30.90 30.90 0.0K
13:48 30.90 30.90 30.90 30.90 0.0K
13:49 30.87 30.87 30.87 30.87 2.4K
13:50 30.87 30.87 30.87 30.87 0.0K
13:51 30.87 30.87 30.87 30.87 0.2K
13:52 30.87 30.96 30.87 30.96 0.7K
13:53 30.96 30.99 30.96 30.99 0.8K
13:54 30.99 30.99 30.99 30.99 0.7K
13:55 30.96 30.96 30.96 30.96 0.1K
13:56 30.96 30.96 30.95 30.95 1.0K
13:57 30.95 30.95 30.95 30.95 0.2K
13:58 30.95 30.95 30.88 30.88 0.7K
13:59 30.88 30.88 30.88 30.88 0.2K
14:00 30.88 30.88 30.88 30.88 0.1K
14:01 30.88 30.88 30.88 30.88 0.0K
14:02 30.88 30.88 30.88 30.88 0.1K
14:03 30.88 30.88 30.88 30.88 0.0K
14:04 30.88 30.88 30.88 30.88 0.0K
14:05 30.88 30.88 30.88 30.88 0.0K
14:06 30.88 30.88 30.88 30.88 0.0K
14:07 30.88 30.88 30.88 30.88 0.0K
14:08 30.88 30.88 30.88 30.88 0.0K
14:09 30.88 30.88 30.88 30.88 0.1K
14:10 30.88 30.88 30.88 30.88 0.0K
14:11 30.88 30.88 30.88 30.88 0.0K
14:12 30.88 30.88 30.88 30.88 0.0K
14:13 30.88 30.88 30.88 30.88 0.1K
14:14 30.88 30.88 30.88 30.88 0.0K
14:15 30.88 30.88 30.88 30.88 0.1K
14:16 30.88 30.88 30.88 30.88 0.0K
14:17 30.88 30.88 30.88 30.88 0.0K
14:18 30.88 30.88 30.88 30.88 0.0K
14:19 30.88 30.88 30.88 30.88 0.0K
14:20 30.88 30.88 30.88 30.88 0.1K
14:21 30.88 30.93 30.88 30.93 0.3K
14:22 30.93 30.93 30.93 30.93 0.0K
14:23 30.93 30.93 30.93 30.93 0.5K
14:24 30.93 30.93 30.87 30.87 0.4K
14:25 30.87 30.92 30.87 30.92 0.2K
14:26 30.92 30.92 30.92 30.92 0.2K
14:27 30.92 30.92 30.92 30.92 0.0K
14:28 30.92 30.92 30.92 30.92 0.1K
14:29 30.98 30.98 30.98 30.98 5.2K
14:30 30.98 30.98 30.98 30.98 0.2K
14:31 30.98 30.98 30.98 30.98 0.1K
14:32 30.98 30.98 30.98 30.98 0.0K
14:33 30.98 30.98 30.98 30.98 0.0K
14:34 30.98 30.98 30.98 30.98 0.8K
14:35 30.98 31.06 30.98 31.06 1.7K
14:36 31.06 31.06 31.06 31.06 0.0K
14:37 31.06 31.06 31.06 31.06 0.0K
14:38 31.06 31.06 31.06 31.06 0.0K
14:39 31.06 31.06 31.06 31.06 0.0K
14:40 31.06 31.06 31.06 31.06 0.0K
14:41 31.04 31.04 31.02 31.02 1.1K
14:42 31.02 31.02 31.02 31.02 0.0K
14:43 31.02 31.02 31.02 31.02 0.0K
14:44 31.02 31.02 31.02 31.02 0.1K
14:45 30.98 30.98 30.98 30.98 0.2K
14:46 30.94 30.94 30.90 30.90 2.7K
14:47 30.90 30.90 30.90 30.90 0.0K
14:48 30.90 30.90 30.90 30.90 0.1K
14:49 30.90 30.90 30.90 30.90 0.7K
14:50 30.90 30.90 30.90 30.90 0.2K
14:51 30.90 30.90 30.90 30.90 0.0K
14:52 30.90 30.90 30.90 30.90 0.1K
14:53 30.90 30.90 30.90 30.90 0.0K
14:54 30.90 30.90 30.90 30.90 0.0K
14:55 30.90 30.90 30.90 30.90 0.0K
14:56 30.90 30.90 30.90 30.90 0.1K
14:57 30.90 30.95 30.90 30.95 1.2K
14:58 30.95 30.95 30.89 30.90 0.7K
14:59 30.90 30.90 30.90 30.90 0.2K
15:00 30.88 30.88 30.88 30.88 0.9K
15:01 30.88 30.88 30.88 30.88 0.0K
15:02 30.88 30.88 30.88 30.88 0.0K
15:03 30.88 30.88 30.88 30.88 0.0K
15:04 30.88 30.88 30.85 30.85 1.3K
15:05 30.85 30.85 30.85 30.85 0.3K
15:06 30.85 30.85 30.85 30.85 0.0K
15:07 30.85 30.86 30.85 30.86 0.6K
15:08 30.86 30.93 30.86 30.93 1.3K
15:09 30.93 30.93 30.93 30.93 0.0K
15:10 30.93 30.93 30.93 30.93 1.5K
15:11 30.93 30.96 30.93 30.96 1.2K
15:12 30.96 30.96 30.96 30.96 0.3K
15:13 30.96 30.96 30.96 30.96 0.0K
15:14 30.96 30.96 30.96 30.96 0.0K
15:15 30.96 30.96 30.96 30.96 0.0K
15:16 30.96 30.96 30.96 30.96 0.0K
15:17 30.96 30.96 30.96 30.96 0.1K
15:18 30.96 31.00 30.96 31.00 0.5K
15:19 31.00 31.00 31.00 31.00 0.1K
15:20 31.00 31.00 31.00 31.00 0.1K
15:21 31.00 31.01 30.97 30.97 0.9K
15:22 30.97 30.97 30.97 30.97 0.2K
15:23 30.96 30.96 30.96 30.96 1.3K
15:24 30.96 30.96 30.96 30.96 0.2K
15:25 30.96 30.96 30.96 30.96 0.7K
15:26 30.96 30.96 30.96 30.96 0.1K
15:27 30.96 30.96 30.96 30.96 0.5K
15:28 30.96 30.98 30.96 30.98 0.3K
15:29 30.98 30.98 30.98 30.98 0.0K
15:30 30.98 30.98 30.96 30.96 1.2K
15:31 30.96 30.96 30.96 30.96 0.5K
15:32 30.96 30.96 30.96 30.96 0.0K
15:33 30.96 30.96 30.96 30.96 0.1K
15:34 30.96 30.96 30.96 30.96 0.2K
15:35 30.96 30.96 30.96 30.96 0.0K
15:36 30.96 30.96 30.96 30.96 0.3K
15:37 30.96 30.96 30.95 30.95 0.6K
15:38 30.95 30.95 30.95 30.95 0.2K
15:39 30.95 30.95 30.95 30.95 0.4K
15:40 30.95 30.95 30.95 30.95 0.0K
15:41 30.95 30.95 30.95 30.95 0.0K
15:42 30.95 30.95 30.95 30.95 0.1K
15:43 30.95 30.95 30.89 30.89 1.9K
15:44 30.89 30.89 30.89 30.89 0.3K
15:45 30.91 30.91 30.91 30.91 1.2K
15:46 30.91 30.91 30.91 30.91 0.0K
15:47 30.91 30.92 30.91 30.92 0.4K
15:48 30.92 30.92 30.92 30.92 0.4K
15:49 30.92 30.94 30.92 30.94 0.4K
15:50 30.95 30.95 30.95 30.95 0.7K
15:51 30.95 30.95 30.94 30.94 1.1K
15:52 30.94 30.94 30.90 30.90 1.4K
15:53 30.90 30.90 30.90 30.90 0.3K
15:54 30.90 30.90 30.86 30.86 0.8K
15:55 30.84 30.84 30.84 30.84 1.5K
15:56 30.84 30.87 30.84 30.87 1.5K
15:57 30.87 30.87 30.84 30.84 1.8K
15:58 30.84 30.84 30.84 30.84 0.9K
15:59 30.84 30.84 30.79 30.84 6.0K
16:00 30.84 30.85 30.81 30.82 26.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available