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 32.98 33.43 32.98 33.01 3.8K
09:32 33.08 33.08 33.01 33.01 0.7K
09:33 33.01 33.01 33.01 33.01 1.4K
09:34 33.01 33.01 33.01 33.01 0.1K
09:35 33.01 33.01 32.71 32.78 0.9K
09:36 32.76 32.76 32.70 32.70 2.7K
09:37 32.70 32.70 32.70 32.70 0.0K
09:38 32.70 32.70 32.70 32.70 2.2K
09:39 32.70 32.70 32.70 32.70 0.0K
09:40 32.70 32.70 32.70 32.70 0.1K
09:41 32.70 32.76 32.70 32.76 0.1K
09:42 32.76 32.76 32.76 32.76 0.0K
09:43 32.68 32.68 32.68 32.68 2.5K
09:44 32.68 32.68 32.68 32.68 0.0K
09:45 32.68 32.68 32.68 32.68 0.1K
09:46 32.68 32.68 32.68 32.68 0.0K
09:47 32.68 32.68 32.68 32.68 0.0K
09:48 32.79 32.79 32.79 32.79 0.1K
09:49 32.79 32.79 32.79 32.79 0.0K
09:50 32.79 32.79 32.79 32.79 0.0K
09:51 32.79 32.79 32.79 32.79 0.0K
09:52 32.79 32.79 32.79 32.79 0.0K
09:53 32.72 32.72 32.72 32.72 2.5K
09:54 32.75 32.75 32.75 32.75 0.1K
09:55 32.75 32.75 32.75 32.75 0.0K
09:56 32.75 32.75 32.75 32.75 0.0K
09:57 32.79 32.79 32.75 32.75 0.3K
09:58 32.75 32.75 32.75 32.75 0.0K
09:59 32.75 32.75 32.75 32.75 0.0K
10:00 32.75 32.75 32.75 32.75 0.0K
10:01 32.75 32.75 32.75 32.75 0.0K
10:02 32.75 32.75 32.75 32.75 0.0K
10:03 32.75 32.75 32.75 32.75 0.0K
10:04 32.75 32.75 32.75 32.75 1.9K
10:05 32.75 32.75 32.75 32.75 0.2K
10:06 32.74 32.78 32.74 32.78 0.6K
10:07 32.78 32.78 32.78 32.78 0.1K
10:08 32.78 32.78 32.78 32.78 0.1K
10:09 32.78 32.78 32.78 32.78 0.0K
10:10 32.78 32.78 32.75 32.78 0.4K
10:11 32.77 32.77 32.77 32.77 0.3K
10:12 32.77 32.77 32.77 32.77 0.0K
10:13 32.77 32.77 32.77 32.77 0.0K
10:14 32.77 32.77 32.77 32.77 0.2K
10:15 32.77 32.77 32.77 32.77 0.0K
10:16 32.77 32.77 32.77 32.77 0.0K
10:17 32.77 32.77 32.77 32.77 0.1K
10:18 32.77 32.77 32.77 32.77 0.1K
10:19 32.73 32.73 32.73 32.73 1.8K
10:20 32.73 32.73 32.73 32.73 0.0K
10:21 32.73 32.73 32.73 32.73 0.0K
10:22 32.73 32.73 32.73 32.73 0.1K
10:23 32.73 32.73 32.73 32.73 0.1K
10:24 32.73 32.73 32.66 32.66 0.6K
10:25 32.66 32.66 32.66 32.66 0.7K
10:26 32.66 32.66 32.66 32.66 0.0K
10:27 32.66 32.66 32.66 32.66 0.6K
10:28 32.39 32.40 32.39 32.40 4.0K
10:29 32.40 32.40 32.40 32.40 1.2K
10:30 32.40 32.40 32.40 32.40 0.0K
10:31 32.40 32.40 32.40 32.40 0.3K
10:32 32.40 32.40 32.40 32.40 0.0K
10:33 32.40 32.40 32.40 32.40 0.0K
10:34 32.60 32.60 32.56 32.56 2.7K
10:35 32.56 32.56 32.56 32.56 0.0K
10:36 32.56 32.56 32.56 32.56 0.0K
10:37 32.56 32.56 32.56 32.56 0.1K
10:38 32.56 32.56 32.56 32.56 0.1K
10:39 32.56 32.56 32.56 32.56 0.1K
10:40 32.56 32.56 32.56 32.56 0.0K
10:41 32.56 32.56 32.56 32.56 0.0K
10:42 32.56 32.56 32.56 32.56 0.0K
10:43 32.56 32.56 32.56 32.56 0.0K
10:44 32.56 32.56 32.56 32.56 0.1K
10:45 32.56 32.56 32.56 32.56 0.0K
10:46 32.56 32.56 32.56 32.56 0.0K
10:47 32.56 32.56 32.56 32.56 0.0K
10:48 32.56 32.56 32.56 32.56 0.1K
10:49 32.56 32.56 32.56 32.56 0.2K
10:50 32.56 32.56 32.54 32.54 0.1K
10:51 32.55 32.55 32.55 32.55 1.2K
10:52 32.55 32.55 32.55 32.55 1.0K
10:53 32.55 32.55 32.55 32.55 0.6K
10:54 32.55 32.55 32.55 32.55 0.0K
10:55 32.55 32.55 32.55 32.55 0.1K
10:56 32.55 32.55 32.54 32.54 3.1K
10:57 32.54 32.54 32.54 32.54 0.0K
10:58 32.54 32.54 32.54 32.54 0.0K
10:59 32.54 32.54 32.54 32.54 0.1K
11:00 32.54 32.54 32.50 32.50 0.2K
11:01 32.50 32.50 32.50 32.50 0.2K
11:02 32.53 32.53 32.50 32.50 0.4K
11:03 32.50 32.50 32.42 32.42 0.9K
11:04 32.42 32.42 32.42 32.42 0.0K
11:05 32.42 32.42 32.42 32.42 0.0K
11:06 32.42 32.42 32.42 32.42 0.1K
11:07 32.42 32.46 32.42 32.46 0.3K
11:08 32.46 32.46 32.46 32.46 0.0K
11:09 32.42 32.47 32.42 32.47 1.2K
11:10 32.47 32.47 32.47 32.47 0.1K
11:11 32.47 32.47 32.47 32.47 0.0K
11:12 32.47 32.47 32.47 32.47 0.1K
11:13 32.47 32.47 32.47 32.47 0.0K
11:14 32.47 32.47 32.47 32.47 0.0K
11:15 32.47 32.48 32.40 32.40 1.8K
11:16 32.40 32.40 32.40 32.40 0.0K
11:17 32.40 32.40 32.40 32.40 0.2K
11:18 32.31 32.31 32.31 32.31 1.0K
11:19 32.31 32.31 32.31 32.31 0.0K
11:20 32.31 32.31 32.31 32.31 0.1K
11:21 32.31 32.31 32.31 32.31 0.0K
11:22 32.31 32.31 32.31 32.31 0.2K
11:23 32.31 32.31 32.31 32.31 0.0K
11:24 32.31 32.31 32.31 32.31 0.1K
11:25 32.33 32.34 32.32 32.34 1.1K
11:26 32.34 32.34 32.34 32.34 0.0K
11:27 32.34 32.34 32.34 32.34 0.0K
11:28 32.34 32.34 32.34 32.34 0.0K
11:29 32.31 32.31 32.31 32.31 1.5K
11:30 32.31 32.31 32.31 32.31 0.0K
11:31 32.31 32.31 32.31 32.31 0.0K
11:32 32.31 32.31 32.31 32.31 0.0K
11:33 32.31 32.31 32.31 32.31 0.0K
11:34 32.29 32.29 32.29 32.29 0.1K
11:35 32.29 32.29 32.29 32.29 0.0K
11:36 32.29 32.29 32.29 32.29 0.3K
11:37 32.29 32.29 32.29 32.29 0.0K
11:38 32.29 32.29 32.29 32.29 0.0K
11:39 32.29 32.29 32.29 32.29 0.0K
11:40 32.29 32.29 32.29 32.29 0.0K
11:41 32.29 32.29 32.29 32.29 0.0K
11:42 32.29 32.29 32.29 32.29 0.1K
11:43 32.29 32.29 32.29 32.29 0.0K
11:44 32.29 32.29 32.29 32.29 0.0K
11:45 32.29 32.29 32.29 32.29 0.0K
11:46 32.29 32.29 32.29 32.29 0.3K
11:47 32.29 32.29 32.29 32.29 0.1K
11:48 32.24 32.24 32.24 32.24 0.1K
11:49 32.24 32.24 32.24 32.24 0.1K
11:50 32.24 32.24 32.24 32.24 0.0K
11:51 32.24 32.24 32.24 32.24 0.2K
11:52 32.24 32.24 32.24 32.24 0.0K
11:53 32.24 32.24 32.24 32.24 0.0K
11:54 32.24 32.24 32.24 32.24 0.0K
11:55 32.25 32.25 32.25 32.25 0.3K
11:56 32.25 32.25 32.25 32.25 0.0K
11:57 32.25 32.25 32.25 32.25 0.3K
11:58 32.25 32.25 32.25 32.25 4.7K
11:59 32.22 32.22 32.11 32.11 1.6K
12:00 32.11 32.11 32.11 32.11 0.0K
12:01 32.11 32.11 32.11 32.11 0.3K
12:02 32.11 32.11 32.11 32.11 0.3K
12:03 32.17 32.17 32.17 32.17 0.3K
12:04 32.17 32.17 32.17 32.17 0.0K
12:05 32.17 32.17 32.17 32.17 0.1K
12:06 32.17 32.17 32.17 32.17 0.0K
12:07 32.17 32.19 32.17 32.19 0.2K
12:08 32.19 32.19 32.19 32.19 0.2K
12:09 32.19 32.19 32.19 32.19 0.0K
12:10 32.19 32.19 32.19 32.19 0.0K
12:11 32.19 32.19 32.19 32.19 0.1K
12:12 32.19 32.19 32.19 32.19 0.1K
12:13 32.19 32.19 32.19 32.19 0.0K
12:14 32.19 32.19 32.19 32.19 0.0K
12:15 32.19 32.19 32.19 32.19 0.3K
12:16 32.15 32.15 32.12 32.12 0.9K
12:17 32.12 32.12 32.12 32.12 0.3K
12:18 32.12 32.12 32.12 32.12 0.0K
12:19 32.12 32.12 32.12 32.12 0.1K
12:20 32.12 32.12 32.12 32.12 0.1K
12:21 32.12 32.12 32.12 32.12 0.1K
12:22 32.12 32.12 32.12 32.12 0.0K
12:23 32.12 32.12 32.12 32.12 0.0K
12:24 32.12 32.12 32.12 32.12 0.1K
12:25 32.12 32.12 32.12 32.12 0.2K
12:26 32.12 32.12 32.12 32.12 0.0K
12:27 32.12 32.12 32.12 32.12 0.1K
12:28 32.12 32.12 32.10 32.10 0.6K
12:29 32.10 32.10 32.10 32.10 0.1K
12:30 32.10 32.10 32.10 32.10 0.0K
12:31 32.10 32.10 32.10 32.10 0.1K
12:32 32.10 32.10 32.10 32.10 0.0K
12:33 32.10 32.10 32.10 32.10 0.1K
12:34 32.10 32.10 32.10 32.10 0.0K
12:35 32.10 32.10 32.10 32.10 0.0K
12:36 32.10 32.11 32.10 32.11 0.3K
12:37 32.11 32.11 32.11 32.11 0.1K
12:38 32.11 32.11 32.11 32.11 1.0K
12:39 32.11 32.11 32.04 32.04 0.3K
12:40 32.04 32.04 32.04 32.04 0.0K
12:41 32.04 32.04 32.04 32.04 0.0K
12:42 32.04 32.04 32.04 32.04 0.0K
12:43 32.04 32.16 32.04 32.16 7.7K
12:44 32.16 32.16 32.16 32.16 0.0K
12:45 32.16 32.16 32.16 32.16 0.1K
12:46 32.16 32.16 32.16 32.16 0.0K
12:47 32.16 32.16 32.16 32.16 0.1K
12:48 32.16 32.20 32.16 32.20 0.7K
12:49 32.20 32.20 32.20 32.20 0.4K
12:50 32.20 32.23 32.20 32.23 0.6K
12:51 32.25 32.25 32.25 32.25 0.3K
12:52 32.26 32.26 32.26 32.26 0.3K
12:53 32.26 32.26 32.26 32.26 0.0K
12:54 32.26 32.26 32.26 32.26 1.0K
12:55 32.26 32.26 32.26 32.26 0.1K
12:56 32.26 32.26 32.18 32.18 0.3K
12:57 32.18 32.18 32.18 32.18 0.1K
12:58 32.18 32.18 32.18 32.18 0.0K
12:59 32.18 32.18 32.18 32.18 0.2K
13:00 32.18 32.18 32.18 32.18 0.0K
13:01 32.18 32.18 32.18 32.18 0.1K
13:02 32.18 32.18 32.18 32.18 0.1K
13:03 32.18 32.18 32.18 32.18 0.0K
13:04 32.18 32.18 32.18 32.18 0.0K
13:05 32.18 32.18 32.18 32.18 0.0K
13:06 32.18 32.18 32.18 32.18 0.0K
13:07 32.18 32.18 32.18 32.18 0.0K
13:08 32.18 32.18 32.18 32.18 0.0K
13:09 32.18 32.18 32.18 32.18 0.0K
13:10 32.18 32.18 32.18 32.18 0.1K
13:11 32.18 32.18 32.18 32.18 0.5K
13:12 32.18 32.18 32.18 32.18 0.1K
13:13 32.18 32.18 32.18 32.18 0.0K
13:14 32.18 32.18 32.18 32.18 0.0K
13:15 32.18 32.18 32.18 32.18 0.1K
13:16 32.18 32.18 32.18 32.18 0.0K
13:17 32.18 32.18 32.18 32.18 0.1K
13:18 32.18 32.18 32.18 32.18 0.0K
13:19 32.18 32.21 32.18 32.21 0.4K
13:20 32.21 32.21 32.14 32.14 3.0K
13:21 32.14 32.14 32.14 32.14 0.0K
13:22 32.14 32.14 32.14 32.14 0.0K
13:23 32.14 32.14 32.14 32.14 0.0K
13:24 32.14 32.14 32.08 32.08 0.3K
13:25 32.08 32.08 32.08 32.08 0.2K
13:26 32.08 32.08 32.08 32.08 0.0K
13:27 32.08 32.08 32.04 32.04 0.3K
13:28 32.04 32.04 32.04 32.04 0.0K
13:29 32.04 32.04 32.04 32.04 0.0K
13:30 32.04 32.04 32.04 32.04 0.0K
13:31 32.04 32.04 32.04 32.04 0.3K
13:32 32.08 32.08 32.08 32.08 0.1K
13:33 32.08 32.08 32.08 32.08 0.1K
13:34 32.10 32.10 32.10 32.10 1.9K
13:35 32.10 32.17 32.10 32.17 1.1K
13:36 32.17 32.17 32.17 32.17 0.0K
13:37 32.17 32.17 32.17 32.17 0.1K
13:38 32.17 32.17 32.17 32.17 0.0K
13:39 32.17 32.27 32.17 32.27 1.5K
13:40 32.27 32.27 32.26 32.26 0.2K
13:41 32.26 32.26 32.26 32.26 0.2K
13:42 32.26 32.27 32.22 32.25 5.3K
13:43 32.25 32.25 32.25 32.25 0.0K
13:44 32.25 32.25 32.25 32.25 0.2K
13:45 32.25 32.25 32.25 32.25 0.0K
13:46 32.25 32.25 32.25 32.25 0.1K
13:47 32.25 32.25 32.25 32.25 0.3K
13:48 32.25 32.25 32.19 32.19 0.8K
13:49 32.19 32.19 32.19 32.19 0.0K
13:50 32.12 32.12 32.09 32.11 3.2K
13:51 32.07 32.07 32.01 32.01 2.2K
13:52 32.01 32.01 32.01 32.01 0.0K
13:53 32.01 32.01 32.01 32.01 0.1K
13:54 32.01 32.11 32.01 32.11 1.4K
13:55 32.11 32.11 32.11 32.11 0.5K
13:56 32.11 32.11 32.11 32.11 0.2K
13:57 32.11 32.11 32.11 32.11 0.2K
13:58 32.11 32.11 32.11 32.11 0.2K
13:59 32.11 32.11 32.11 32.11 0.0K
14:00 32.11 32.11 32.11 32.11 0.1K
14:01 32.11 32.11 32.11 32.11 0.0K
14:02 32.11 32.11 32.11 32.11 0.0K
14:03 32.11 32.11 32.11 32.11 0.1K
14:04 32.11 32.11 32.11 32.11 0.1K
14:05 32.11 32.11 32.11 32.11 0.1K
14:06 32.11 32.11 32.11 32.11 0.0K
14:07 32.11 32.11 32.11 32.11 0.0K
14:08 32.11 32.11 32.11 32.11 0.2K
14:09 32.11 32.11 32.11 32.11 0.0K
14:10 32.11 32.11 32.11 32.11 0.1K
14:11 32.11 32.11 32.11 32.11 0.1K
14:12 32.11 32.11 32.11 32.11 0.0K
14:13 32.11 32.11 32.11 32.11 0.5K
14:14 32.11 32.11 32.11 32.11 0.1K
14:15 32.11 32.11 32.11 32.11 0.5K
14:16 32.11 32.11 32.11 32.11 1.2K
14:17 32.09 32.09 32.09 32.09 0.2K
14:18 32.09 32.09 32.09 32.09 0.2K
14:19 32.12 32.12 32.12 32.12 1.1K
14:20 32.12 32.12 32.12 32.12 0.7K
14:21 32.09 32.09 32.09 32.09 0.8K
14:22 32.09 32.12 32.09 32.12 0.3K
14:23 32.12 32.12 32.12 32.12 0.4K
14:24 32.12 32.17 32.12 32.17 0.5K
14:25 32.17 32.17 32.17 32.17 0.4K
14:26 32.17 32.18 32.17 32.18 0.3K
14:27 32.18 32.18 32.18 32.18 0.4K
14:28 32.18 32.18 32.18 32.18 0.2K
14:29 32.18 32.18 32.18 32.18 0.1K
14:30 32.18 32.18 32.18 32.18 0.0K
14:31 32.18 32.23 32.18 32.23 0.7K
14:32 32.23 32.23 32.23 32.23 0.2K
14:33 32.23 32.23 32.23 32.23 0.1K
14:34 32.23 32.23 32.23 32.23 0.0K
14:35 32.23 32.23 32.23 32.23 0.2K
14:36 32.23 32.23 32.23 32.23 0.8K
14:37 32.23 32.23 32.23 32.23 0.3K
14:38 32.23 32.27 32.23 32.27 2.0K
14:39 32.24 32.24 32.21 32.21 1.5K
14:40 32.21 32.21 32.21 32.21 0.0K
14:41 32.21 32.21 32.21 32.21 0.0K
14:42 32.21 32.21 32.21 32.21 0.1K
14:43 32.21 32.21 32.21 32.21 0.0K
14:44 32.21 32.21 32.21 32.21 0.7K
14:45 32.21 32.21 32.21 32.21 0.1K
14:46 32.21 32.21 32.21 32.21 0.0K
14:47 32.21 32.21 32.21 32.21 0.0K
14:48 32.21 32.21 32.21 32.21 0.0K
14:49 32.21 32.21 32.21 32.21 0.2K
14:50 32.22 32.22 32.22 32.22 0.4K
14:51 32.22 32.25 32.22 32.25 0.9K
14:52 32.25 32.28 32.25 32.28 0.2K
14:53 32.28 32.28 32.28 32.28 0.2K
14:54 32.28 32.28 32.28 32.28 0.0K
14:55 32.28 32.28 32.28 32.28 0.8K
14:56 32.28 32.28 32.28 32.28 1.6K
14:57 32.28 32.28 32.28 32.28 0.0K
14:58 32.28 32.28 32.28 32.28 0.1K
14:59 32.28 32.28 32.28 32.28 0.3K
15:00 32.28 32.28 32.25 32.25 0.6K
15:01 32.25 32.25 32.25 32.25 0.2K
15:02 32.25 32.25 32.17 32.17 1.2K
15:03 32.15 32.15 32.15 32.15 0.3K
15:04 32.15 32.15 32.15 32.15 0.0K
15:05 32.15 32.15 32.15 32.15 0.2K
15:06 32.15 32.15 32.15 32.15 0.2K
15:07 32.15 32.15 32.15 32.15 0.2K
15:08 32.15 32.15 32.15 32.15 0.0K
15:09 32.15 32.19 32.15 32.18 0.5K
15:10 32.18 32.18 32.15 32.15 0.4K
15:11 32.15 32.15 32.15 32.15 0.0K
15:12 32.15 32.15 32.15 32.15 0.0K
15:13 32.15 32.15 32.15 32.15 0.0K
15:14 32.15 32.15 32.15 32.15 0.2K
15:15 32.19 32.19 32.15 32.15 1.0K
15:16 32.15 32.15 32.15 32.15 0.1K
15:17 32.15 32.15 32.15 32.15 0.0K
15:18 32.15 32.15 32.15 32.15 0.1K
15:19 32.15 32.15 32.15 32.15 0.2K
15:20 32.15 32.15 32.15 32.15 0.1K
15:21 32.15 32.15 32.15 32.15 0.1K
15:22 32.15 32.15 32.15 32.15 0.1K
15:23 32.15 32.15 32.15 32.15 0.3K
15:24 32.15 32.15 32.12 32.12 0.3K
15:25 32.12 32.12 32.12 32.12 0.4K
15:26 32.15 32.19 32.15 32.16 0.4K
15:27 32.16 32.16 32.16 32.16 0.1K
15:28 32.13 32.13 32.12 32.12 3.3K
15:29 32.12 32.12 32.02 32.02 1.8K
15:30 32.02 32.02 32.02 32.02 0.2K
15:31 32.09 32.09 32.09 32.09 0.6K
15:32 32.09 32.09 32.09 32.09 0.2K
15:33 32.09 32.10 32.09 32.10 0.2K
15:34 32.10 32.10 32.10 32.10 0.6K
15:35 32.10 32.10 32.10 32.10 0.5K
15:36 32.10 32.10 32.09 32.09 1.4K
15:37 32.09 32.09 31.97 31.97 2.1K
15:38 32.01 32.04 32.01 32.02 2.9K
15:39 32.02 32.02 32.02 32.02 0.1K
15:40 32.02 32.02 32.01 32.01 2.1K
15:41 32.01 32.04 32.01 32.04 1.5K
15:42 32.04 32.04 32.04 32.04 0.5K
15:43 32.04 32.04 32.04 32.04 0.3K
15:44 32.04 32.04 32.04 32.04 0.0K
15:45 32.04 32.11 32.04 32.11 1.6K
15:46 32.11 32.13 32.11 32.13 1.3K
15:47 32.14 32.17 32.14 32.17 1.7K
15:48 32.17 32.17 32.17 32.17 1.3K
15:49 32.23 32.26 32.23 32.25 8.1K
15:50 32.17 32.19 32.17 32.19 5.7K
15:51 32.15 32.20 32.15 32.20 2.2K
15:52 32.20 32.20 32.19 32.19 2.3K
15:53 32.19 32.22 32.18 32.18 1.5K
15:54 32.18 32.18 32.07 32.07 2.0K
15:55 32.07 32.07 32.03 32.05 2.1K
15:56 32.05 32.05 32.05 32.05 1.5K
15:57 32.00 32.00 32.00 32.00 2.0K
15:58 32.00 32.00 32.00 32.00 1.4K
15:59 32.00 32.00 31.97 31.98 4.7K
16:00 31.98 31.99 31.92 31.99 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available