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 32.07 32.17 32.07 32.17 2.0K
09:32 32.17 32.17 32.17 32.17 0.0K
09:33 32.17 32.17 32.17 32.17 1.0K
09:34 32.17 32.17 32.17 32.17 0.0K
09:35 32.17 32.17 32.10 32.10 0.2K
09:36 32.10 32.20 32.10 32.20 1.4K
09:37 32.28 32.28 32.28 32.28 0.4K
09:38 32.28 32.28 32.28 32.28 0.0K
09:39 32.34 32.40 32.34 32.40 8.3K
09:40 32.67 32.67 32.67 32.67 9.9K
09:41 32.67 32.67 32.63 32.63 2.7K
09:42 32.66 32.66 32.66 32.66 16.7K
09:43 32.66 32.75 32.66 32.75 3.7K
09:44 32.75 32.75 32.75 32.75 0.1K
09:45 32.75 32.75 32.75 32.75 0.0K
09:46 32.75 32.75 32.75 32.75 0.1K
09:47 32.75 32.75 32.75 32.75 0.2K
09:48 32.81 32.81 32.81 32.81 1.7K
09:49 32.81 32.82 32.81 32.82 0.5K
09:50 32.83 32.83 32.80 32.80 1.6K
09:51 32.80 32.80 32.80 32.80 0.1K
09:52 32.80 32.80 32.80 32.80 0.0K
09:53 32.83 32.85 32.82 32.82 1.0K
09:54 32.83 32.83 32.83 32.83 0.1K
09:55 32.83 32.83 32.83 32.83 0.0K
09:56 32.87 32.95 32.87 32.95 1.8K
09:57 32.98 32.98 32.98 32.98 2.4K
09:58 32.98 32.98 32.98 32.98 6.6K
09:59 32.98 32.98 32.98 32.98 1.7K
10:00 33.21 33.21 33.21 33.21 0.5K
10:01 33.21 33.21 33.21 33.21 0.0K
10:02 33.21 33.21 33.21 33.21 0.2K
10:03 33.21 33.21 33.21 33.21 0.0K
10:04 33.21 33.21 33.21 33.21 0.4K
10:05 33.21 33.21 33.21 33.21 0.0K
10:06 33.38 33.38 33.38 33.38 1.5K
10:07 33.39 33.40 33.39 33.40 3.3K
10:08 33.40 33.40 33.25 33.34 2.9K
10:09 33.27 33.31 33.20 33.20 1.4K
10:10 33.14 33.14 33.10 33.10 1.8K
10:11 33.12 33.25 33.12 33.25 0.5K
10:12 33.25 33.25 33.25 33.25 0.1K
10:13 33.19 33.19 33.19 33.19 2.0K
10:14 33.12 33.12 33.06 33.06 1.8K
10:15 33.06 33.06 33.06 33.06 0.1K
10:16 33.06 33.06 33.05 33.05 0.4K
10:17 32.98 32.98 32.98 32.98 1.1K
10:18 32.98 32.98 32.90 32.90 0.9K
10:19 32.78 32.80 32.78 32.80 2.2K
10:20 32.80 32.80 32.80 32.80 0.0K
10:21 32.80 32.98 32.80 32.98 2.0K
10:22 32.98 32.98 32.98 32.98 0.0K
10:23 33.05 33.09 33.05 33.09 0.8K
10:24 33.09 33.09 33.09 33.09 0.0K
10:25 33.09 33.09 33.09 33.09 0.5K
10:26 33.09 33.09 33.09 33.09 0.0K
10:27 33.09 33.15 33.09 33.15 0.1K
10:28 33.15 33.15 33.15 33.15 0.0K
10:29 33.15 33.15 33.15 33.15 0.0K
10:30 33.13 33.13 33.13 33.13 0.2K
10:31 33.13 33.13 33.13 33.13 0.0K
10:32 33.13 33.20 33.13 33.20 0.3K
10:33 33.20 33.20 33.20 33.20 0.0K
10:34 33.20 33.20 33.13 33.13 0.2K
10:35 33.13 33.13 33.13 33.13 0.0K
10:36 33.13 33.20 33.13 33.20 1.5K
10:37 33.20 33.20 33.20 33.20 0.0K
10:38 33.20 33.20 33.20 33.20 0.1K
10:39 33.20 33.20 33.20 33.20 0.0K
10:40 33.29 33.29 33.22 33.22 1.7K
10:41 33.22 33.22 33.11 33.11 1.9K
10:42 33.11 33.11 33.00 33.00 2.9K
10:43 33.00 33.00 33.00 33.00 0.0K
10:44 33.00 33.00 33.00 33.00 0.1K
10:45 33.00 33.00 33.00 33.00 0.0K
10:46 33.00 33.02 33.00 33.02 0.3K
10:47 33.06 33.06 33.06 33.06 0.2K
10:48 33.05 33.05 33.05 33.05 0.3K
10:49 33.05 33.05 33.05 33.05 0.0K
10:50 33.05 33.05 33.05 33.05 0.0K
10:51 33.05 33.05 33.05 33.05 0.8K
10:52 33.05 33.05 33.05 33.05 0.3K
10:53 33.05 33.05 33.05 33.05 0.3K
10:54 33.05 33.05 33.05 33.05 0.1K
10:55 33.05 33.06 33.05 33.06 0.3K
10:56 33.06 33.06 33.02 33.02 0.9K
10:57 33.02 33.02 33.00 33.00 0.6K
10:58 33.00 33.00 33.00 33.00 0.0K
10:59 33.00 33.00 32.95 32.95 0.2K
11:00 32.98 32.98 32.98 32.98 1.4K
11:01 32.98 32.98 32.98 32.98 1.5K
11:02 32.97 32.97 32.97 32.97 1.1K
11:03 32.97 32.97 32.97 32.97 0.0K
11:04 32.97 32.97 32.97 32.97 0.1K
11:05 32.97 32.98 32.97 32.98 1.2K
11:06 32.90 32.95 32.90 32.95 1.6K
11:07 32.95 32.95 32.95 32.95 0.1K
11:08 32.95 32.95 32.95 32.95 0.1K
11:09 32.95 33.00 32.95 32.95 2.5K
11:10 32.95 32.95 32.95 32.95 0.1K
11:11 32.95 32.95 32.95 32.95 0.1K
11:12 32.95 32.95 32.95 32.95 0.1K
11:13 32.97 32.97 32.97 32.97 0.2K
11:14 32.97 32.97 32.97 32.97 0.3K
11:15 32.97 32.97 32.90 32.90 1.3K
11:16 32.90 32.90 32.90 32.90 0.0K
11:17 32.90 32.90 32.90 32.90 0.1K
11:18 32.90 32.90 32.80 32.80 1.4K
11:19 32.80 32.80 32.80 32.80 0.5K
11:20 32.75 32.75 32.73 32.73 0.7K
11:21 32.78 32.78 32.78 32.78 0.8K
11:22 32.78 32.78 32.78 32.78 0.0K
11:23 32.78 32.78 32.78 32.78 0.1K
11:24 32.78 32.78 32.78 32.78 0.0K
11:25 32.78 32.78 32.78 32.78 0.0K
11:26 32.78 32.78 32.78 32.78 0.0K
11:27 32.78 32.78 32.78 32.78 0.9K
11:28 32.78 32.78 32.78 32.78 0.0K
11:29 32.78 32.78 32.78 32.78 0.0K
11:30 32.78 32.78 32.78 32.78 0.0K
11:31 32.78 32.78 32.78 32.78 0.0K
11:32 32.78 32.78 32.74 32.74 0.5K
11:33 32.74 32.74 32.74 32.74 0.0K
11:34 32.74 32.74 32.74 32.74 0.0K
11:35 32.74 32.74 32.74 32.74 0.6K
11:36 32.74 32.74 32.74 32.74 0.0K
11:37 32.74 32.74 32.73 32.73 0.3K
11:38 32.73 32.79 32.73 32.79 0.6K
11:39 32.79 32.82 32.79 32.79 0.8K
11:40 32.79 32.84 32.79 32.82 1.8K
11:41 32.82 32.82 32.82 32.82 0.1K
11:42 32.82 32.82 32.82 32.82 0.0K
11:43 32.82 32.82 32.82 32.82 0.0K
11:44 32.82 32.82 32.82 32.82 0.1K
11:45 32.82 32.82 32.82 32.82 0.1K
11:46 32.82 32.82 32.82 32.82 0.0K
11:47 32.82 32.82 32.74 32.74 1.8K
11:48 32.81 32.84 32.81 32.84 0.8K
11:49 32.84 32.85 32.84 32.85 1.4K
11:50 32.85 32.85 32.85 32.85 0.0K
11:51 32.85 32.85 32.85 32.85 0.2K
11:52 32.85 32.85 32.85 32.85 0.0K
11:53 32.85 32.85 32.85 32.85 0.2K
11:54 32.85 32.90 32.85 32.90 0.6K
11:55 32.90 32.90 32.90 32.90 0.4K
11:56 32.90 32.90 32.90 32.90 0.4K
11:57 32.90 32.90 32.90 32.90 0.1K
11:58 32.90 32.95 32.90 32.95 1.4K
11:59 32.95 33.01 32.95 33.01 1.6K
12:00 33.02 33.02 33.02 33.02 0.1K
12:01 33.02 33.09 33.02 33.09 3.2K
12:02 33.09 33.09 33.09 33.09 0.0K
12:03 33.09 33.09 33.09 33.09 0.1K
12:04 33.09 33.13 33.09 33.13 0.1K
12:05 33.13 33.13 33.13 33.13 0.1K
12:06 33.13 33.13 33.13 33.13 0.0K
12:07 33.13 33.13 33.13 33.13 0.1K
12:08 33.13 33.13 33.13 33.13 0.1K
12:09 33.13 33.13 33.08 33.08 0.4K
12:10 33.08 33.08 33.08 33.08 0.0K
12:11 33.08 33.08 33.08 33.08 0.1K
12:12 33.08 33.08 33.08 33.08 0.1K
12:13 33.08 33.08 33.05 33.05 1.4K
12:14 33.05 33.05 33.05 33.05 0.3K
12:15 33.05 33.05 33.05 33.05 0.0K
12:16 33.05 33.05 33.05 33.05 0.0K
12:17 33.05 33.05 33.05 33.05 0.0K
12:18 33.05 33.05 33.05 33.05 0.3K
12:19 33.00 33.00 33.00 33.00 0.2K
12:20 33.00 33.00 33.00 33.00 0.0K
12:21 33.00 33.00 33.00 33.00 0.2K
12:22 33.00 33.00 33.00 33.00 0.0K
12:23 33.00 33.00 33.00 33.00 0.0K
12:24 33.00 33.00 33.00 33.00 0.2K
12:25 33.00 33.00 33.00 33.00 0.1K
12:26 33.00 33.00 32.98 32.98 0.3K
12:27 32.98 32.98 32.98 32.98 0.4K
12:28 32.98 32.98 32.98 32.98 0.0K
12:29 32.98 32.98 32.98 32.98 0.0K
12:30 32.98 32.98 32.98 32.98 0.0K
12:31 33.04 33.04 33.04 33.04 0.7K
12:32 33.04 33.04 33.04 33.04 0.0K
12:33 33.04 33.09 33.04 33.09 1.0K
12:34 33.09 33.12 33.09 33.12 3.5K
12:35 33.12 33.18 33.12 33.18 2.3K
12:36 33.29 33.29 33.29 33.29 3.2K
12:37 33.29 33.29 33.29 33.29 0.2K
12:38 33.29 33.29 33.29 33.29 0.0K
12:39 33.29 33.29 33.29 33.29 0.6K
12:40 33.29 33.29 33.29 33.29 0.2K
12:41 33.29 33.29 33.29 33.29 0.1K
12:42 33.29 33.34 33.29 33.34 2.0K
12:43 33.33 33.33 33.33 33.33 0.2K
12:44 33.33 33.33 33.33 33.33 0.0K
12:45 33.33 33.38 33.33 33.38 1.2K
12:46 33.38 33.38 33.38 33.38 0.2K
12:47 33.38 33.45 33.38 33.45 0.4K
12:48 33.49 33.49 33.49 33.49 0.2K
12:49 33.49 33.49 33.47 33.47 0.1K
12:50 33.46 33.47 33.44 33.47 2.6K
12:51 33.47 33.47 33.47 33.47 0.3K
12:52 33.47 33.47 33.42 33.42 0.2K
12:53 33.42 33.42 33.42 33.42 0.2K
12:54 33.42 33.42 33.42 33.42 0.3K
12:55 33.42 33.42 33.42 33.42 0.1K
12:56 33.42 33.42 33.42 33.42 0.0K
12:57 33.42 33.42 33.42 33.42 0.0K
12:58 33.42 33.42 33.42 33.42 0.0K
12:59 33.42 33.42 33.31 33.31 2.7K
13:00 33.31 33.31 33.31 33.31 0.5K
13:01 33.31 33.31 33.31 33.31 0.0K
13:02 33.31 33.34 33.31 33.34 0.7K
13:03 33.34 33.34 33.33 33.33 0.1K
13:04 33.33 33.33 33.33 33.33 0.0K
13:05 33.33 33.33 33.22 33.22 1.0K
13:06 33.22 33.30 33.22 33.28 0.7K
13:07 33.28 33.28 33.28 33.28 0.1K
13:08 33.28 33.28 33.28 33.28 0.1K
13:09 33.28 33.34 33.28 33.34 0.2K
13:10 33.28 33.28 33.28 33.28 0.3K
13:11 33.28 33.31 33.28 33.31 2.9K
13:12 33.31 33.38 33.31 33.34 2.0K
13:13 33.34 33.34 33.34 33.34 0.3K
13:14 33.34 33.34 33.31 33.31 0.1K
13:15 33.31 33.31 33.21 33.21 1.1K
13:16 33.21 33.21 33.21 33.21 0.0K
13:17 33.21 33.21 33.21 33.21 0.0K
13:18 33.25 33.25 33.25 33.25 2.0K
13:19 33.25 33.25 33.25 33.25 0.3K
13:20 33.25 33.30 33.25 33.30 0.4K
13:21 33.30 33.30 33.30 33.30 0.3K
13:22 33.30 33.30 33.30 33.30 0.2K
13:23 33.30 33.30 33.30 33.30 0.5K
13:24 33.30 33.30 33.29 33.29 1.0K
13:25 33.29 33.35 33.24 33.24 2.2K
13:26 33.24 33.24 33.24 33.24 1.5K
13:27 33.24 33.24 33.24 33.24 0.7K
13:28 33.24 33.24 33.24 33.24 0.0K
13:29 33.24 33.24 33.24 33.24 0.0K
13:30 33.24 33.24 33.24 33.24 0.0K
13:31 33.24 33.24 33.24 33.24 0.0K
13:32 33.24 33.24 33.11 33.11 2.3K
13:33 33.30 33.30 33.30 33.30 0.7K
13:34 33.30 33.30 33.30 33.30 0.1K
13:35 33.30 33.30 33.14 33.14 1.8K
13:36 33.04 33.04 33.04 33.04 4.3K
13:37 33.04 33.04 33.04 33.04 0.0K
13:38 33.04 33.04 33.04 33.04 0.1K
13:39 33.04 33.04 33.04 33.04 0.1K
13:40 33.04 33.04 33.04 33.04 0.0K
13:41 33.04 33.04 32.99 32.99 0.3K
13:42 32.99 33.07 32.99 33.07 1.7K
13:43 33.07 33.07 33.07 33.07 0.0K
13:44 33.13 33.20 33.13 33.20 3.7K
13:45 33.20 33.20 33.15 33.15 0.5K
13:46 33.15 33.15 33.15 33.15 0.1K
13:47 33.15 33.15 33.15 33.15 0.0K
13:48 33.15 33.18 33.15 33.18 0.2K
13:49 33.18 33.18 33.18 33.18 0.0K
13:50 33.18 33.18 33.18 33.18 0.1K
13:51 33.18 33.18 33.18 33.18 0.0K
13:52 33.18 33.18 33.18 33.18 0.1K
13:53 33.18 33.21 33.18 33.21 2.3K
13:54 33.21 33.21 33.21 33.21 1.0K
13:55 33.21 33.21 33.21 33.21 0.3K
13:56 33.21 33.21 33.21 33.21 0.0K
13:57 33.21 33.21 33.21 33.21 0.0K
13:58 33.21 33.21 33.21 33.21 0.1K
13:59 33.21 33.21 33.21 33.21 0.0K
14:00 33.21 33.21 33.21 33.21 0.1K
14:01 33.21 33.33 33.21 33.33 1.6K
14:02 33.37 33.37 33.37 33.37 0.1K
14:03 33.37 33.37 33.37 33.37 0.0K
14:04 33.37 33.37 33.37 33.37 0.0K
14:05 33.37 33.37 33.35 33.35 0.1K
14:06 33.35 33.35 33.35 33.35 0.0K
14:07 33.35 33.35 33.35 33.35 0.1K
14:08 33.35 33.35 33.35 33.35 0.0K
14:09 33.35 33.35 33.35 33.35 0.0K
14:10 33.35 33.35 33.35 33.35 0.0K
14:11 33.35 33.35 33.35 33.35 0.1K
14:12 33.38 33.38 33.38 33.38 2.0K
14:13 33.38 33.38 33.38 33.38 0.0K
14:14 33.38 33.38 33.38 33.38 1.2K
14:15 33.38 33.38 33.38 33.38 0.4K
14:16 33.38 33.38 33.38 33.38 0.0K
14:17 33.38 33.38 33.37 33.37 0.3K
14:18 33.37 33.37 33.30 33.30 0.3K
14:19 33.30 33.30 33.30 33.30 0.1K
14:20 33.30 33.30 33.30 33.30 0.1K
14:21 33.30 33.30 33.30 33.30 0.0K
14:22 33.30 33.30 33.30 33.30 0.1K
14:23 33.30 33.30 33.30 33.30 0.3K
14:24 33.30 33.30 33.30 33.30 0.0K
14:25 33.30 33.34 33.30 33.34 0.2K
14:26 33.34 33.34 33.34 33.34 0.0K
14:27 33.34 33.34 33.34 33.34 0.1K
14:28 33.34 33.34 33.34 33.34 0.0K
14:29 33.32 33.32 33.29 33.29 0.8K
14:30 33.29 33.29 33.29 33.29 0.1K
14:31 33.29 33.29 33.29 33.29 0.0K
14:32 33.29 33.29 33.29 33.29 0.0K
14:33 33.29 33.32 33.29 33.32 2.2K
14:34 33.32 33.41 33.32 33.41 2.4K
14:35 33.41 33.41 33.41 33.41 0.0K
14:36 33.41 33.41 33.41 33.41 0.0K
14:37 33.41 33.41 33.41 33.41 0.0K
14:38 33.47 33.51 33.47 33.51 2.2K
14:39 33.51 33.51 33.51 33.51 0.1K
14:40 33.51 33.51 33.51 33.51 0.0K
14:41 33.51 33.51 33.51 33.51 0.0K
14:42 33.51 33.51 33.47 33.47 0.3K
14:43 33.47 33.54 33.47 33.54 0.2K
14:44 33.54 33.54 33.51 33.51 0.5K
14:45 33.51 33.51 33.51 33.51 0.3K
14:46 33.51 33.51 33.47 33.47 1.3K
14:47 33.47 33.47 33.47 33.47 0.1K
14:48 33.47 33.47 33.41 33.41 0.2K
14:49 33.41 33.41 33.41 33.41 0.1K
14:50 33.41 33.41 33.41 33.41 0.0K
14:51 33.41 33.41 33.41 33.41 0.5K
14:52 33.41 33.45 33.41 33.45 0.4K
14:53 33.45 33.45 33.41 33.41 0.3K
14:54 33.41 33.41 33.41 33.41 0.0K
14:55 33.41 33.41 33.41 33.41 0.1K
14:56 33.41 33.45 33.41 33.45 0.4K
14:57 33.45 33.45 33.45 33.45 0.9K
14:58 33.45 33.45 33.45 33.45 0.2K
14:59 33.45 33.45 33.45 33.45 0.1K
15:00 33.45 33.45 33.42 33.42 0.1K
15:01 33.42 33.42 33.42 33.42 0.1K
15:02 33.42 33.42 33.42 33.42 0.2K
15:03 33.45 33.45 33.45 33.45 0.2K
15:04 33.45 33.45 33.45 33.45 0.3K
15:05 33.45 33.45 33.42 33.42 0.1K
15:06 33.42 33.42 33.42 33.42 0.3K
15:07 33.42 33.46 33.42 33.46 0.2K
15:08 33.38 33.38 33.38 33.38 3.3K
15:09 33.38 33.38 33.38 33.38 0.2K
15:10 33.38 33.38 33.38 33.38 0.3K
15:11 33.38 33.38 33.38 33.38 0.6K
15:12 33.38 33.38 33.38 33.38 0.0K
15:13 33.38 33.38 33.38 33.38 0.2K
15:14 33.38 33.38 33.38 33.38 0.2K
15:15 33.38 33.38 33.38 33.38 0.3K
15:16 33.31 33.31 33.31 33.31 0.1K
15:17 33.31 33.31 33.31 33.31 0.4K
15:18 33.31 33.33 33.31 33.33 0.6K
15:19 33.33 33.33 33.30 33.30 2.3K
15:20 33.30 33.30 33.30 33.30 0.1K
15:21 33.30 33.30 33.30 33.30 0.3K
15:22 33.30 33.30 33.30 33.30 0.1K
15:23 33.30 33.30 33.20 33.20 1.0K
15:24 33.20 33.20 33.20 33.20 0.2K
15:25 33.14 33.14 33.14 33.14 0.9K
15:26 33.14 33.14 33.14 33.14 0.4K
15:27 33.14 33.14 33.14 33.14 0.3K
15:28 33.15 33.21 33.15 33.21 0.3K
15:29 33.21 33.21 33.13 33.13 0.8K
15:30 33.13 33.13 33.00 33.00 7.7K
15:31 33.00 33.00 33.00 33.00 0.2K
15:32 33.00 33.09 33.00 33.09 0.7K
15:33 33.01 33.01 33.01 33.01 0.7K
15:34 33.01 33.01 33.01 33.01 0.2K
15:35 33.01 33.01 33.00 33.01 0.6K
15:36 33.00 33.00 33.00 33.00 0.4K
15:37 33.00 33.00 33.00 33.00 0.8K
15:38 33.00 33.00 33.00 33.00 0.1K
15:39 33.00 33.00 33.00 33.00 0.4K
15:40 32.95 32.95 32.95 32.95 1.2K
15:41 32.95 32.99 32.95 32.99 0.4K
15:42 32.99 32.99 32.99 32.99 0.0K
15:43 32.90 32.90 32.90 32.90 0.8K
15:44 32.90 32.90 32.90 32.90 0.6K
15:45 32.90 33.00 32.90 33.00 8.7K
15:46 33.00 33.00 33.00 33.00 0.1K
15:47 33.00 33.00 33.00 33.00 0.1K
15:48 33.05 33.05 33.05 33.05 3.5K
15:49 33.05 33.10 33.05 33.10 1.5K
15:50 33.10 33.14 33.10 33.14 0.9K
15:51 33.14 33.14 33.14 33.14 0.3K
15:52 33.14 33.15 33.14 33.15 2.7K
15:53 33.15 33.18 33.15 33.17 3.5K
15:54 33.17 33.17 33.17 33.17 2.3K
15:55 33.17 33.17 33.17 33.17 2.2K
15:56 33.17 33.17 33.15 33.15 0.5K
15:57 33.12 33.12 33.01 33.01 7.5K
15:58 33.01 33.01 32.97 32.97 3.5K
15:59 32.97 33.00 32.97 33.00 1.3K
16:00 33.00 33.25 33.00 33.02 30.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available