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 32.11 32.21 31.48 32.21 1.4K
09:32 32.15 32.15 32.15 32.15 0.1K
09:33 32.15 32.15 32.15 32.15 0.0K
09:34 32.15 32.15 32.15 32.15 0.5K
09:35 32.15 32.15 32.15 32.15 0.0K
09:36 32.23 32.23 32.23 32.23 0.5K
09:37 32.23 32.23 32.23 32.23 0.0K
09:38 32.23 32.23 32.23 32.23 0.1K
09:39 32.23 32.23 32.23 32.23 0.0K
09:40 32.30 32.35 32.30 32.35 1.0K
09:41 32.36 32.36 32.31 32.31 0.4K
09:42 32.31 32.31 32.31 32.31 0.1K
09:43 32.31 32.31 32.31 32.31 0.0K
09:44 32.31 32.31 32.31 32.31 0.0K
09:45 32.31 32.31 32.31 32.31 0.0K
09:46 32.31 32.31 32.31 32.31 0.2K
09:47 32.31 32.31 32.31 32.31 0.2K
09:48 32.31 32.31 32.31 32.31 0.0K
09:49 32.31 32.31 32.31 32.31 0.0K
09:50 32.36 32.36 32.36 32.36 0.2K
09:51 32.31 32.31 32.31 32.31 1.9K
09:52 32.31 32.31 32.31 32.31 0.0K
09:53 32.31 32.31 32.31 32.31 0.0K
09:54 32.31 32.31 32.31 32.31 0.0K
09:55 32.31 32.31 32.31 32.31 0.0K
09:56 32.31 32.31 32.31 32.31 0.0K
09:57 32.31 32.31 32.31 32.31 0.0K
09:58 32.31 32.31 32.31 32.31 0.1K
09:59 32.31 32.31 32.31 32.31 0.0K
10:00 32.31 32.31 32.31 32.31 0.0K
10:01 32.32 32.32 32.32 32.32 0.3K
10:02 32.32 32.32 32.32 32.32 0.0K
10:03 32.24 32.24 32.24 32.24 0.2K
10:04 32.24 32.24 32.24 32.24 0.0K
10:05 32.24 32.24 32.24 32.24 0.0K
10:06 32.24 32.24 32.24 32.24 1.3K
10:07 32.24 32.24 32.24 32.24 0.9K
10:08 32.24 32.24 32.20 32.20 0.3K
10:09 32.20 32.21 32.20 32.20 0.8K
10:10 32.20 32.20 32.20 32.20 0.0K
10:11 32.20 32.20 32.20 32.20 0.0K
10:12 32.20 32.20 32.20 32.20 0.0K
10:13 32.20 32.20 32.20 32.20 0.1K
10:14 32.20 32.20 32.20 32.20 0.0K
10:15 32.20 32.20 32.20 32.20 0.0K
10:16 32.20 32.20 32.20 32.20 0.0K
10:17 32.20 32.20 32.20 32.20 0.1K
10:18 32.20 32.20 32.20 32.20 0.0K
10:19 32.20 32.20 32.20 32.20 0.0K
10:20 32.13 32.13 32.13 32.13 0.2K
10:21 32.12 32.12 32.10 32.10 1.5K
10:22 32.10 32.10 32.10 32.10 0.0K
10:23 32.10 32.10 32.10 32.10 0.1K
10:24 32.10 32.10 32.10 32.10 0.0K
10:25 32.10 32.10 32.10 32.10 0.2K
10:26 32.10 32.10 32.10 32.10 0.1K
10:27 32.10 32.10 32.10 32.10 0.0K
10:28 32.10 32.10 32.10 32.10 0.0K
10:29 32.10 32.10 32.10 32.10 0.0K
10:30 32.10 32.10 32.10 32.10 0.0K
10:31 32.10 32.10 32.10 32.10 0.2K
10:32 32.10 32.10 32.07 32.07 1.2K
10:33 32.07 32.07 32.07 32.07 0.2K
10:34 32.07 32.07 32.02 32.02 0.1K
10:35 32.01 32.01 32.01 32.01 0.2K
10:36 32.01 32.07 32.01 32.07 0.6K
10:37 32.07 32.07 32.07 32.07 0.2K
10:38 32.07 32.07 32.07 32.07 0.0K
10:39 32.07 32.07 32.07 32.07 0.0K
10:40 32.07 32.07 32.07 32.07 0.0K
10:41 32.01 32.01 32.01 32.01 0.2K
10:42 32.01 32.01 32.01 32.01 0.4K
10:43 32.01 32.01 32.01 32.01 0.0K
10:44 32.01 32.01 32.01 32.01 0.0K
10:45 32.01 32.01 32.01 32.01 0.0K
10:46 32.01 32.01 32.00 32.00 0.2K
10:47 32.00 32.00 32.00 32.00 0.1K
10:48 32.00 32.00 32.00 32.00 0.0K
10:49 32.00 32.00 32.00 32.00 0.3K
10:50 32.00 32.00 32.00 32.00 0.0K
10:51 32.00 32.00 32.00 32.00 0.1K
10:52 32.00 32.00 32.00 32.00 0.1K
10:53 32.00 32.00 32.00 32.00 0.1K
10:54 32.00 32.00 32.00 32.00 0.0K
10:55 32.00 32.00 32.00 32.00 0.0K
10:56 32.00 32.00 32.00 32.00 0.0K
10:57 32.00 32.00 32.00 32.00 0.3K
10:58 32.00 32.00 32.00 32.00 1.4K
10:59 32.00 32.00 32.00 32.00 0.0K
11:00 32.00 32.00 32.00 32.00 0.0K
11:01 32.00 32.00 32.00 32.00 0.0K
11:02 32.00 32.00 32.00 32.00 0.0K
11:03 32.00 32.00 32.00 32.00 0.1K
11:04 32.00 32.02 32.00 32.02 0.1K
11:05 32.02 32.02 32.02 32.02 0.2K
11:06 32.02 32.02 32.02 32.02 0.0K
11:07 32.02 32.02 32.02 32.02 0.0K
11:08 32.02 32.02 32.02 32.02 0.0K
11:09 32.02 32.02 32.02 32.02 0.0K
11:10 32.02 32.02 31.94 31.94 0.3K
11:11 31.94 31.94 31.94 31.94 0.0K
11:12 31.94 31.94 31.94 31.94 0.0K
11:13 31.94 31.94 31.94 31.94 0.2K
11:14 31.91 31.91 31.91 31.91 0.2K
11:15 31.91 31.91 31.91 31.91 0.2K
11:16 31.91 31.91 31.91 31.91 0.1K
11:17 31.91 31.91 31.90 31.90 0.3K
11:18 31.90 31.94 31.90 31.94 0.4K
11:19 31.94 31.94 31.94 31.94 0.0K
11:20 31.94 31.94 31.94 31.94 0.0K
11:21 31.91 31.91 31.91 31.91 0.2K
11:22 31.91 31.91 31.91 31.91 0.4K
11:23 31.94 31.94 31.94 31.94 0.4K
11:24 31.94 31.94 31.94 31.94 0.0K
11:25 31.94 31.94 31.94 31.94 0.2K
11:26 31.94 31.94 31.94 31.94 0.1K
11:27 31.94 31.94 31.94 31.94 0.0K
11:28 31.94 31.94 31.94 31.94 0.0K
11:29 31.94 31.94 31.94 31.94 0.1K
11:30 31.94 31.94 31.94 31.94 0.0K
11:31 31.93 31.94 31.93 31.94 0.3K
11:32 31.94 31.94 31.94 31.94 0.5K
11:33 31.94 31.94 31.94 31.94 0.0K
11:34 31.99 32.01 31.99 32.01 3.9K
11:35 32.01 32.01 32.01 32.01 0.3K
11:36 32.01 32.01 32.01 32.01 0.2K
11:37 32.01 32.01 32.01 32.01 0.0K
11:38 32.01 32.01 32.01 32.01 0.0K
11:39 32.01 32.01 32.01 32.01 0.0K
11:40 32.01 32.01 32.01 32.01 0.0K
11:41 32.01 32.01 32.01 32.01 0.0K
11:42 32.01 32.01 32.01 32.01 0.1K
11:43 32.01 32.01 32.01 32.01 0.0K
11:44 32.01 32.01 32.01 32.01 0.0K
11:45 32.01 32.01 31.98 31.98 0.1K
11:46 31.98 31.98 31.98 31.98 0.0K
11:47 31.99 31.99 31.99 31.99 0.4K
11:48 31.99 31.99 31.99 31.99 0.1K
11:49 31.99 31.99 31.99 31.99 0.0K
11:50 31.99 31.99 31.99 31.99 0.0K
11:51 31.99 31.99 31.99 31.99 0.0K
11:52 31.99 31.99 31.99 31.99 0.0K
11:53 31.99 31.99 31.99 31.99 0.0K
11:54 31.99 31.99 31.99 31.99 0.0K
11:55 31.99 31.99 31.97 31.97 0.9K
11:56 31.97 31.97 31.97 31.97 0.0K
11:57 31.97 31.97 31.97 31.97 0.0K
11:58 31.98 31.98 31.98 31.98 0.9K
11:59 31.99 31.99 31.99 31.99 0.8K
12:00 31.99 31.99 31.99 31.99 0.1K
12:01 31.99 31.99 31.98 31.98 0.4K
12:02 31.98 31.98 31.98 31.98 0.0K
12:03 31.98 31.98 31.98 31.98 0.1K
12:04 31.98 31.98 31.98 31.98 0.0K
12:05 31.98 31.98 31.98 31.98 0.1K
12:06 31.98 31.98 31.98 31.98 0.0K
12:07 31.98 31.98 31.98 31.98 0.0K
12:08 31.98 32.00 31.98 32.00 0.4K
12:09 32.00 32.00 32.00 32.00 0.1K
12:10 32.00 32.00 31.98 31.98 0.2K
12:11 31.98 31.98 31.98 31.98 0.0K
12:12 31.98 32.01 31.98 31.99 7.8K
12:13 31.99 31.99 31.99 31.99 0.0K
12:14 31.99 31.99 31.99 31.99 0.0K
12:15 31.99 31.99 31.99 31.99 0.1K
12:16 31.99 31.99 31.99 31.99 0.1K
12:17 31.99 31.99 31.99 31.99 0.2K
12:18 31.99 31.99 31.99 31.99 0.1K
12:19 31.99 32.00 31.99 32.00 0.4K
12:20 32.00 32.00 32.00 32.00 0.0K
12:21 32.00 32.00 32.00 32.00 2.6K
12:22 32.00 32.00 32.00 32.00 0.1K
12:23 32.00 32.00 32.00 32.00 0.1K
12:24 32.00 32.00 32.00 32.00 0.0K
12:25 32.00 32.00 32.00 32.00 0.0K
12:26 32.00 32.00 31.99 31.99 0.2K
12:27 32.00 32.00 32.00 32.00 0.1K
12:28 32.00 32.00 32.00 32.00 0.0K
12:29 32.00 32.00 32.00 32.00 0.0K
12:30 32.00 32.00 32.00 32.00 0.3K
12:31 32.00 32.00 32.00 32.00 0.0K
12:32 32.00 32.00 32.00 32.00 0.1K
12:33 32.00 32.00 32.00 32.00 4.4K
12:34 32.02 32.02 32.00 32.00 3.1K
12:35 32.00 32.00 32.00 32.00 0.0K
12:36 32.00 32.00 32.00 32.00 0.0K
12:37 31.95 31.95 31.95 31.95 0.2K
12:38 31.95 31.95 31.95 31.95 0.1K
12:39 31.95 31.95 31.95 31.95 0.2K
12:40 31.93 31.93 31.93 31.93 1.8K
12:41 31.93 31.93 31.86 31.86 36.7K
12:42 31.86 31.86 31.86 31.86 0.1K
12:43 31.86 31.86 31.86 31.86 0.0K
12:44 31.89 31.92 31.89 31.92 2.3K
12:45 31.92 31.92 31.92 31.92 0.0K
12:46 31.92 31.92 31.92 31.92 0.0K
12:47 31.92 31.92 31.92 31.92 0.0K
12:48 31.92 31.92 31.92 31.92 0.0K
12:49 31.90 31.90 31.90 31.90 0.2K
12:50 31.90 31.90 31.90 31.90 0.1K
12:51 31.90 31.90 31.90 31.90 0.0K
12:52 31.90 31.90 31.90 31.90 0.0K
12:53 31.90 31.90 31.90 31.90 0.2K
12:54 31.90 31.90 31.90 31.90 0.1K
12:55 31.90 31.90 31.90 31.90 0.0K
12:56 31.90 31.90 31.90 31.90 0.0K
12:57 31.90 31.90 31.90 31.90 0.9K
12:58 31.90 31.90 31.90 31.90 0.2K
12:59 31.90 31.90 31.90 31.90 0.0K
13:00 31.90 31.90 31.90 31.90 0.1K
13:01 31.90 31.90 31.90 31.90 0.1K
13:02 31.84 31.84 31.82 31.82 6.5K
13:03 31.82 31.82 31.82 31.82 0.0K
13:04 31.80 31.80 31.80 31.80 0.4K
13:05 31.80 31.80 31.80 31.80 1.7K
13:06 31.80 31.80 31.80 31.80 3.5K
13:07 31.80 31.80 31.80 31.80 1.2K
13:08 31.80 31.80 31.80 31.80 0.0K
13:09 31.80 31.80 31.80 31.80 0.0K
13:10 31.74 31.74 31.74 31.74 0.5K
13:11 31.74 31.74 31.74 31.74 0.0K
13:12 31.74 31.74 31.74 31.74 0.0K
13:13 31.74 31.74 31.74 31.74 0.2K
13:14 31.71 31.71 31.71 31.71 0.2K
13:15 31.71 31.71 31.71 31.71 0.1K
13:16 31.71 31.71 31.71 31.71 0.0K
13:17 31.71 31.71 31.71 31.71 0.0K
13:18 31.71 31.71 31.71 31.71 0.0K
13:19 31.71 31.71 31.71 31.71 0.0K
13:20 31.71 31.71 31.71 31.71 0.0K
13:21 31.71 31.71 31.71 31.71 0.0K
13:22 31.71 31.71 31.71 31.71 1.6K
13:23 31.71 31.71 31.71 31.71 0.1K
13:24 31.71 31.71 31.71 31.71 0.0K
13:25 31.75 31.75 31.75 31.75 0.7K
13:26 31.75 31.75 31.75 31.75 0.0K
13:27 31.75 31.75 31.75 31.75 0.0K
13:28 31.75 31.75 31.75 31.75 0.1K
13:29 31.75 31.75 31.75 31.75 0.2K
13:30 31.77 31.77 31.77 31.77 1.6K
13:31 31.77 31.77 31.77 31.77 0.0K
13:32 31.77 31.77 31.77 31.77 0.6K
13:33 31.81 31.81 31.81 31.81 0.4K
13:34 31.81 31.81 31.81 31.81 0.2K
13:35 31.81 31.83 31.81 31.83 0.3K
13:36 31.83 31.83 31.82 31.82 0.2K
13:37 31.82 31.82 31.82 31.82 0.1K
13:38 31.82 31.82 31.82 31.82 0.0K
13:39 31.82 31.84 31.82 31.84 0.9K
13:40 31.84 31.84 31.84 31.84 0.1K
13:41 31.84 31.84 31.84 31.84 0.1K
13:42 31.84 31.84 31.84 31.84 0.0K
13:43 31.86 31.86 31.86 31.86 0.1K
13:44 31.86 31.86 31.86 31.86 0.3K
13:45 31.87 31.87 31.87 31.87 0.3K
13:46 31.87 31.89 31.86 31.89 2.1K
13:47 31.89 31.89 31.89 31.89 0.0K
13:48 31.91 31.91 31.88 31.88 2.1K
13:49 31.88 31.88 31.88 31.88 0.6K
13:50 31.88 31.88 31.88 31.88 0.0K
13:51 31.88 31.88 31.88 31.88 0.1K
13:52 31.88 31.88 31.88 31.88 0.1K
13:53 31.88 31.89 31.88 31.89 0.2K
13:54 31.89 31.89 31.89 31.89 0.6K
13:55 31.89 31.89 31.89 31.89 0.0K
13:56 31.89 31.89 31.89 31.89 0.0K
13:57 31.89 31.89 31.89 31.89 0.1K
13:58 31.89 31.89 31.89 31.89 0.0K
13:59 31.89 31.89 31.89 31.89 0.1K
14:00 31.89 31.89 31.87 31.87 0.5K
14:01 31.87 31.87 31.87 31.87 0.0K
14:02 31.87 31.87 31.87 31.87 0.0K
14:03 31.87 31.87 31.87 31.87 0.0K
14:04 31.87 31.87 31.87 31.87 0.1K
14:05 31.87 31.87 31.87 31.87 0.0K
14:06 31.87 31.87 31.87 31.87 0.0K
14:07 31.87 31.87 31.87 31.87 0.0K
14:08 31.87 31.87 31.87 31.87 0.3K
14:09 31.87 31.87 31.87 31.87 0.0K
14:10 31.87 31.87 31.87 31.87 0.0K
14:11 31.87 31.87 31.87 31.87 0.1K
14:12 31.87 31.87 31.87 31.87 0.2K
14:13 31.87 31.87 31.87 31.87 0.0K
14:14 31.87 31.87 31.87 31.87 0.0K
14:15 31.87 31.88 31.87 31.88 1.4K
14:16 31.88 31.88 31.88 31.88 0.2K
14:17 31.88 31.96 31.88 31.96 1.3K
14:18 31.96 31.96 31.94 31.94 0.3K
14:19 31.94 31.95 31.94 31.95 1.5K
14:20 31.95 31.95 31.95 31.95 0.1K
14:21 31.96 31.96 31.96 31.96 0.2K
14:22 31.96 31.96 31.96 31.96 0.1K
14:23 31.96 31.96 31.96 31.96 0.4K
14:24 31.96 31.96 31.96 31.96 0.0K
14:25 31.96 31.96 31.96 31.96 0.1K
14:26 31.96 31.96 31.96 31.96 0.2K
14:27 31.96 31.96 31.96 31.96 0.1K
14:28 31.96 31.96 31.96 31.96 0.1K
14:29 31.96 31.96 31.96 31.96 0.3K
14:30 31.96 31.96 31.96 31.96 0.9K
14:31 31.96 31.96 31.96 31.96 0.1K
14:32 32.02 32.02 32.02 32.02 0.1K
14:33 32.02 32.02 32.02 32.02 0.2K
14:34 32.02 32.02 32.02 32.02 0.4K
14:35 32.01 32.01 32.01 32.01 0.1K
14:36 32.01 32.01 32.01 32.01 0.2K
14:37 32.01 32.01 32.01 32.01 0.1K
14:38 32.01 32.01 32.01 32.01 0.0K
14:39 32.01 32.01 32.00 32.00 0.4K
14:40 32.00 32.00 32.00 32.00 0.0K
14:41 32.00 32.00 32.00 32.00 0.1K
14:42 32.00 32.00 32.00 32.00 0.0K
14:43 32.00 32.00 32.00 32.00 0.1K
14:44 32.00 32.00 32.00 32.00 0.0K
14:45 32.00 32.00 32.00 32.00 0.0K
14:46 32.00 32.01 32.00 32.01 0.2K
14:47 32.01 32.01 32.01 32.01 0.4K
14:48 32.01 32.01 32.01 32.01 0.0K
14:49 32.02 32.02 32.02 32.02 1.5K
14:50 32.03 32.03 32.03 32.03 0.2K
14:51 32.03 32.03 32.03 32.03 0.1K
14:52 32.03 32.03 32.03 32.03 0.1K
14:53 32.03 32.03 31.97 31.97 2.2K
14:54 31.97 31.97 31.97 31.97 0.0K
14:55 31.97 31.97 31.97 31.97 0.1K
14:56 31.97 31.97 31.97 31.97 0.1K
14:57 31.97 31.97 31.97 31.97 0.1K
14:58 31.97 31.97 31.97 31.97 0.0K
14:59 31.97 31.97 31.97 31.97 0.0K
15:00 31.97 31.97 31.96 31.96 0.6K
15:01 31.96 31.96 31.96 31.96 0.1K
15:02 31.96 31.96 31.96 31.96 0.6K
15:03 31.96 31.96 31.96 31.96 0.7K
15:04 31.96 31.96 31.96 31.96 0.1K
15:05 31.96 31.96 31.96 31.96 0.0K
15:06 31.96 31.97 31.96 31.97 0.3K
15:07 31.97 31.97 31.97 31.97 0.2K
15:08 31.97 31.97 31.97 31.97 0.0K
15:09 31.97 31.97 31.97 31.97 0.0K
15:10 31.97 31.97 31.97 31.97 0.0K
15:11 31.97 31.97 31.97 31.97 0.1K
15:12 31.96 31.96 31.96 31.96 0.2K
15:13 31.96 31.96 31.96 31.96 0.3K
15:14 31.94 31.94 31.85 31.85 4.7K
15:15 31.89 31.90 31.89 31.90 1.1K
15:16 31.90 31.90 31.90 31.90 0.0K
15:17 31.90 31.90 31.90 31.90 0.0K
15:18 31.90 31.90 31.90 31.90 0.1K
15:19 31.90 31.90 31.90 31.90 0.2K
15:20 31.92 31.92 31.92 31.92 0.5K
15:21 31.92 31.92 31.92 31.92 0.0K
15:22 31.92 31.92 31.92 31.92 0.0K
15:23 31.92 31.92 31.92 31.92 0.0K
15:24 31.94 31.94 31.94 31.94 0.3K
15:25 31.94 31.94 31.94 31.94 0.4K
15:26 31.94 31.95 31.94 31.95 0.3K
15:27 31.95 31.95 31.95 31.95 0.5K
15:28 31.95 31.95 31.95 31.95 0.5K
15:29 31.95 31.99 31.95 31.99 0.1K
15:30 31.98 31.98 31.98 31.98 3.4K
15:31 31.98 31.98 31.98 31.98 0.1K
15:32 31.98 31.98 31.98 31.98 0.2K
15:33 31.98 31.98 31.97 31.97 0.9K
15:34 31.97 31.97 31.96 31.96 1.4K
15:35 31.96 31.96 31.96 31.96 0.2K
15:36 31.96 31.96 31.96 31.96 0.0K
15:37 31.96 31.96 31.96 31.96 0.0K
15:38 31.93 31.93 31.93 31.93 0.1K
15:39 31.93 31.93 31.93 31.93 0.2K
15:40 31.93 31.93 31.93 31.93 0.2K
15:41 31.93 31.93 31.93 31.93 0.0K
15:42 31.93 31.93 31.92 31.92 0.2K
15:43 31.92 31.92 31.92 31.92 0.2K
15:44 31.92 31.92 31.92 31.92 0.4K
15:45 31.92 31.92 31.92 31.92 0.6K
15:46 31.92 31.92 31.92 31.92 0.9K
15:47 31.92 31.92 31.92 31.92 0.1K
15:48 31.92 31.94 31.92 31.94 0.7K
15:49 31.94 31.94 31.94 31.94 0.7K
15:50 31.94 31.94 31.94 31.94 0.4K
15:51 31.96 31.96 31.95 31.95 2.0K
15:52 31.94 31.94 31.94 31.94 3.9K
15:53 31.94 31.94 31.89 31.89 0.4K
15:54 31.89 31.89 31.85 31.85 2.3K
15:55 31.85 31.85 31.85 31.85 0.7K
15:56 31.85 31.95 31.85 31.95 4.5K
15:57 31.94 31.94 31.93 31.93 4.3K
15:58 31.93 31.94 31.93 31.94 0.8K
15:59 31.94 31.95 31.94 31.95 4.7K
16:00 31.95 31.95 31.92 31.92 32.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available