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 30.05 30.10 30.05 30.10 0.7K
09:32 30.10 30.10 30.10 30.10 0.0K
09:33 30.10 30.10 30.10 30.10 0.0K
09:34 30.10 30.10 30.10 30.10 0.0K
09:35 30.10 30.10 30.10 30.10 0.0K
09:36 30.10 30.10 30.10 30.10 0.0K
09:37 30.10 30.10 30.10 30.10 0.0K
09:38 30.10 30.10 30.10 30.10 0.5K
09:39 30.10 30.10 30.10 30.10 0.0K
09:40 30.10 30.10 30.10 30.10 0.0K
09:41 30.10 30.10 30.10 30.10 0.0K
09:42 30.10 30.10 30.01 30.01 1.5K
09:43 30.01 30.01 30.01 30.01 0.0K
09:44 30.01 30.01 30.01 30.01 0.0K
09:45 30.01 30.01 30.01 30.01 0.2K
09:46 30.01 30.01 30.01 30.01 0.0K
09:47 30.01 30.01 30.01 30.01 0.0K
09:48 30.01 30.02 30.01 30.02 1.3K
09:49 30.02 30.02 30.01 30.01 0.3K
09:50 30.01 30.01 30.01 30.01 0.0K
09:51 30.01 30.01 30.01 30.01 0.0K
09:52 30.01 30.01 30.01 30.01 0.0K
09:53 30.07 30.07 30.07 30.07 1.2K
09:54 30.07 30.07 30.07 30.07 0.2K
09:55 30.07 30.07 30.07 30.07 0.0K
09:56 30.07 30.07 30.07 30.07 0.0K
09:57 30.07 30.07 30.07 30.07 0.5K
09:58 30.07 30.07 30.07 30.07 0.1K
09:59 30.07 30.07 30.07 30.07 0.0K
10:00 30.03 30.03 30.03 30.03 0.3K
10:01 30.06 30.06 30.06 30.06 0.2K
10:02 30.06 30.06 30.06 30.06 0.1K
10:03 30.06 30.06 30.06 30.06 0.0K
10:04 30.06 30.06 30.06 30.06 0.7K
10:05 30.06 30.06 30.06 30.06 0.0K
10:06 30.09 30.09 30.09 30.09 0.2K
10:07 30.09 30.09 30.09 30.09 0.0K
10:08 30.09 30.09 30.09 30.09 0.0K
10:09 30.09 30.09 30.09 30.09 0.0K
10:10 30.09 30.09 30.09 30.09 0.0K
10:11 30.09 30.09 30.09 30.09 0.0K
10:12 30.09 30.09 30.09 30.09 0.0K
10:13 30.09 30.09 30.09 30.09 0.1K
10:14 30.09 30.09 30.09 30.09 0.0K
10:15 30.09 30.09 30.09 30.09 0.1K
10:16 30.09 30.09 30.09 30.09 0.0K
10:17 30.09 30.09 30.09 30.09 0.1K
10:18 30.09 30.09 30.09 30.09 0.0K
10:19 30.09 30.09 30.09 30.09 0.0K
10:20 30.09 30.09 30.09 30.09 0.0K
10:21 30.09 30.09 30.09 30.09 0.0K
10:22 30.09 30.09 30.09 30.09 0.0K
10:23 30.09 30.09 30.09 30.09 0.3K
10:24 30.09 30.09 30.05 30.05 0.8K
10:25 30.05 30.05 30.05 30.05 0.0K
10:26 30.05 30.05 30.05 30.05 0.6K
10:27 30.05 30.05 30.05 30.05 0.0K
10:28 30.05 30.05 30.05 30.05 0.0K
10:29 30.05 30.05 30.05 30.05 0.0K
10:30 30.05 30.05 30.05 30.05 0.0K
10:31 30.05 30.05 30.05 30.05 0.0K
10:32 30.05 30.05 30.05 30.05 0.0K
10:33 30.05 30.05 30.05 30.05 0.0K
10:34 30.05 30.05 30.05 30.05 0.0K
10:35 30.05 30.08 30.05 30.08 1.6K
10:36 30.08 30.08 30.08 30.08 0.1K
10:37 30.08 30.08 30.08 30.08 0.2K
10:38 30.13 30.13 30.13 30.13 0.1K
10:39 30.13 30.13 30.13 30.13 0.0K
10:40 30.13 30.13 30.13 30.13 0.0K
10:41 30.13 30.13 30.13 30.13 0.0K
10:42 30.13 30.13 30.13 30.13 0.1K
10:43 30.13 30.13 30.13 30.13 0.0K
10:44 30.13 30.13 30.13 30.13 0.0K
10:45 30.13 30.13 30.13 30.13 0.0K
10:46 30.13 30.13 30.13 30.13 0.0K
10:47 30.13 30.13 30.13 30.13 0.0K
10:48 30.13 30.13 30.13 30.13 0.0K
10:49 30.13 30.13 30.13 30.13 0.0K
10:50 30.13 30.13 30.13 30.13 0.2K
10:51 30.13 30.13 30.13 30.13 0.0K
10:52 30.13 30.13 30.13 30.13 0.0K
10:53 30.13 30.13 30.13 30.13 0.1K
10:54 30.13 30.13 30.13 30.13 0.1K
10:55 30.12 30.12 30.12 30.12 0.1K
10:56 30.12 30.12 30.12 30.12 0.0K
10:57 30.12 30.12 30.12 30.12 0.0K
10:58 30.12 30.12 30.12 30.12 0.0K
10:59 30.12 30.12 30.12 30.12 0.0K
11:00 30.12 30.12 30.12 30.12 0.0K
11:01 30.12 30.12 30.12 30.12 0.0K
11:02 30.12 30.12 30.12 30.12 0.1K
11:03 30.12 30.12 30.12 30.12 0.0K
11:04 30.12 30.12 30.12 30.12 0.0K
11:05 30.12 30.12 30.12 30.12 0.0K
11:06 30.12 30.12 30.12 30.12 0.0K
11:07 30.12 30.12 30.12 30.12 0.0K
11:08 30.12 30.12 30.12 30.12 0.0K
11:09 30.12 30.12 30.12 30.12 0.0K
11:10 30.12 30.12 30.12 30.12 0.0K
11:11 30.12 30.12 30.12 30.12 0.1K
11:12 30.12 30.12 30.12 30.12 0.0K
11:13 30.12 30.12 30.12 30.12 0.0K
11:14 30.12 30.12 30.12 30.12 0.0K
11:15 30.12 30.12 30.09 30.12 0.9K
11:16 30.12 30.12 30.12 30.12 0.0K
11:17 30.12 30.12 30.12 30.12 0.0K
11:18 30.12 30.12 30.12 30.12 0.1K
11:19 30.12 30.12 30.12 30.12 0.1K
11:20 30.12 30.12 30.11 30.11 0.1K
11:21 30.11 30.11 30.11 30.11 0.0K
11:22 30.11 30.11 30.11 30.11 0.0K
11:23 30.11 30.11 30.11 30.11 0.0K
11:24 30.11 30.11 30.11 30.11 0.0K
11:25 30.11 30.11 30.11 30.11 0.1K
11:26 30.11 30.11 30.11 30.11 0.0K
11:27 30.11 30.11 30.11 30.11 0.0K
11:28 30.11 30.11 30.11 30.11 0.2K
11:29 30.11 30.11 30.11 30.11 0.5K
11:30 30.11 30.11 30.10 30.10 0.1K
11:31 30.10 30.10 30.10 30.10 0.0K
11:32 30.10 30.10 30.10 30.10 0.1K
11:33 30.10 30.12 30.10 30.12 0.4K
11:34 30.12 30.12 30.12 30.12 0.0K
11:35 30.12 30.12 30.12 30.12 0.0K
11:36 30.12 30.12 30.12 30.12 0.0K
11:37 30.12 30.12 30.12 30.12 0.1K
11:38 30.12 30.12 30.10 30.10 0.3K
11:39 30.10 30.10 30.10 30.10 0.1K
11:40 30.10 30.10 30.10 30.10 0.0K
11:41 30.10 30.10 30.10 30.10 0.0K
11:42 30.10 30.10 30.10 30.10 0.1K
11:43 30.10 30.10 30.10 30.10 0.0K
11:44 30.10 30.10 30.10 30.10 0.1K
11:45 30.10 30.10 30.10 30.10 0.0K
11:46 30.10 30.10 30.10 30.10 0.0K
11:47 30.10 30.10 30.10 30.10 0.0K
11:48 30.10 30.10 30.10 30.10 0.0K
11:49 30.10 30.10 30.10 30.10 0.1K
11:50 30.10 30.10 30.10 30.10 0.0K
11:51 30.10 30.10 30.10 30.10 0.5K
11:52 30.10 30.10 30.06 30.06 2.3K
11:53 30.06 30.06 30.06 30.06 0.4K
11:54 30.06 30.06 30.06 30.06 0.2K
11:55 30.06 30.06 30.06 30.06 0.0K
11:56 30.06 30.06 30.06 30.06 0.0K
11:57 30.06 30.13 30.06 30.13 0.2K
11:58 30.13 30.13 30.13 30.13 0.0K
11:59 30.13 30.13 30.13 30.13 0.0K
12:00 30.13 30.13 30.13 30.13 0.0K
12:01 30.13 30.13 30.13 30.13 0.0K
12:02 30.13 30.13 30.13 30.13 0.1K
12:03 30.13 30.13 30.13 30.13 0.0K
12:04 30.14 30.14 30.14 30.14 0.9K
12:05 30.14 30.14 30.14 30.14 0.0K
12:06 30.14 30.14 30.14 30.14 0.1K
12:07 30.14 30.14 30.14 30.14 0.0K
12:08 30.14 30.14 30.14 30.14 0.0K
12:09 30.14 30.14 30.14 30.14 0.0K
12:10 30.14 30.14 30.14 30.14 0.1K
12:11 30.14 30.14 30.14 30.14 0.0K
12:12 30.14 30.14 30.14 30.14 0.0K
12:13 30.14 30.14 30.14 30.14 0.1K
12:14 30.14 30.14 30.14 30.14 0.1K
12:15 30.14 30.14 30.14 30.14 0.0K
12:16 30.14 30.14 30.14 30.14 0.1K
12:17 30.14 30.14 30.14 30.14 0.2K
12:18 30.12 30.12 30.12 30.12 0.5K
12:19 30.12 30.12 30.12 30.12 0.0K
12:20 30.12 30.12 30.12 30.12 0.3K
12:21 30.12 30.14 30.12 30.14 2.3K
12:22 30.14 30.15 30.14 30.15 0.1K
12:23 30.15 30.15 30.15 30.15 0.0K
12:24 30.15 30.15 30.15 30.15 0.2K
12:25 30.15 30.15 30.15 30.15 0.2K
12:26 30.15 30.15 30.14 30.14 0.8K
12:27 30.14 30.14 30.13 30.13 0.7K
12:28 30.13 30.13 30.13 30.13 0.1K
12:29 30.13 30.13 30.13 30.13 0.0K
12:30 30.13 30.13 30.13 30.13 0.0K
12:31 30.13 30.13 30.13 30.13 1.2K
12:32 30.13 30.13 30.13 30.13 0.0K
12:33 30.13 30.13 30.13 30.13 0.1K
12:34 30.13 30.13 30.09 30.09 2.0K
12:35 30.09 30.09 30.09 30.09 0.0K
12:36 30.09 30.09 30.09 30.09 0.5K
12:37 30.11 30.11 30.11 30.11 0.3K
12:38 30.11 30.11 30.11 30.11 0.0K
12:39 30.11 30.12 30.11 30.12 0.1K
12:40 30.12 30.12 30.12 30.12 0.1K
12:41 30.12 30.12 30.12 30.12 0.1K
12:42 30.12 30.12 30.11 30.11 0.1K
12:43 30.11 30.11 30.11 30.11 0.0K
12:44 30.11 30.11 30.11 30.11 0.2K
12:45 30.11 30.11 30.09 30.09 0.9K
12:46 30.09 30.09 30.09 30.09 0.0K
12:47 30.09 30.09 30.09 30.09 0.2K
12:48 30.09 30.09 30.09 30.09 0.0K
12:49 30.09 30.09 30.09 30.09 0.1K
12:50 30.09 30.09 30.09 30.09 0.0K
12:51 30.09 30.09 30.09 30.09 0.0K
12:52 30.09 30.09 30.09 30.09 0.0K
12:53 30.09 30.09 30.05 30.05 1.4K
12:54 30.03 30.03 30.02 30.02 1.5K
12:55 30.02 30.02 30.02 30.02 0.0K
12:56 30.05 30.05 30.05 30.05 0.5K
12:57 30.05 30.05 30.05 30.05 0.0K
12:58 30.05 30.05 30.05 30.05 0.5K
12:59 30.05 30.05 30.05 30.05 0.9K
13:00 30.05 30.05 30.05 30.05 0.0K
13:01 30.05 30.05 30.05 30.05 0.0K
13:02 30.05 30.05 30.05 30.05 0.1K
13:03 30.05 30.05 30.05 30.05 0.0K
13:04 30.05 30.05 30.05 30.05 0.1K
13:05 30.05 30.05 30.05 30.05 0.0K
13:06 30.05 30.05 30.05 30.05 0.1K
13:07 30.05 30.05 30.05 30.05 0.0K
13:08 30.05 30.05 30.05 30.05 0.0K
13:09 30.06 30.06 30.06 30.06 1.9K
13:10 30.06 30.06 30.06 30.06 0.0K
13:11 30.06 30.06 30.06 30.06 0.0K
13:12 30.06 30.06 30.06 30.06 0.0K
13:13 30.06 30.06 30.06 30.06 0.0K
13:14 30.06 30.06 30.06 30.06 0.0K
13:15 30.06 30.06 30.06 30.06 0.0K
13:16 30.06 30.06 30.06 30.06 0.0K
13:17 30.06 30.06 30.06 30.06 0.0K
13:18 30.06 30.06 30.05 30.05 0.1K
13:19 30.05 30.05 30.05 30.05 0.0K
13:20 30.05 30.05 30.05 30.05 0.0K
13:21 30.05 30.05 30.05 30.05 0.0K
13:22 30.05 30.05 30.05 30.05 0.0K
13:23 30.05 30.05 30.05 30.05 0.1K
13:24 30.05 30.05 30.05 30.05 0.0K
13:25 30.05 30.05 30.05 30.05 0.0K
13:26 30.05 30.05 30.05 30.05 0.1K
13:27 30.05 30.05 30.05 30.05 0.0K
13:28 30.05 30.05 30.05 30.05 0.0K
13:29 30.05 30.05 30.05 30.05 1.4K
13:30 30.05 30.05 30.05 30.05 0.1K
13:31 30.05 30.05 30.05 30.05 0.0K
13:32 30.05 30.05 30.05 30.05 0.0K
13:33 30.05 30.05 30.05 30.05 0.0K
13:34 30.04 30.05 29.97 29.97 2.9K
13:35 29.97 30.05 29.97 30.05 0.9K
13:36 30.05 30.05 30.05 30.05 0.1K
13:37 30.05 30.05 30.05 30.05 0.0K
13:38 29.98 29.98 29.98 29.98 0.6K
13:39 29.98 29.98 29.98 29.98 0.0K
13:40 29.98 29.98 29.98 29.98 0.0K
13:41 29.98 29.98 29.98 29.98 0.1K
13:42 29.98 29.98 29.98 29.98 0.0K
13:43 29.98 29.98 29.98 29.98 0.0K
13:44 29.98 29.98 29.98 29.98 0.1K
13:45 29.96 29.96 29.96 29.96 0.3K
13:46 29.96 29.96 29.96 29.96 0.2K
13:47 29.96 29.96 29.96 29.96 0.0K
13:48 29.96 29.96 29.96 29.96 0.1K
13:49 29.96 29.96 29.96 29.96 0.1K
13:50 29.96 30.01 29.96 30.01 3.7K
13:51 30.01 30.01 30.01 30.01 0.0K
13:52 30.01 30.01 30.01 30.01 0.1K
13:53 30.01 30.01 30.01 30.01 0.0K
13:54 30.01 30.01 30.01 30.01 0.1K
13:55 30.01 30.01 29.94 29.94 0.2K
13:56 29.91 29.93 29.91 29.93 0.9K
13:57 29.93 29.93 29.93 29.93 0.0K
13:58 29.93 29.93 29.93 29.93 0.1K
13:59 29.94 29.94 29.94 29.94 0.1K
14:00 29.94 29.94 29.94 29.94 0.0K
14:01 29.94 29.94 29.94 29.94 0.1K
14:02 29.95 29.95 29.95 29.95 0.5K
14:03 29.95 29.95 29.95 29.95 0.2K
14:04 29.95 29.95 29.94 29.94 1.5K
14:05 29.94 29.94 29.94 29.94 0.0K
14:06 29.94 29.94 29.94 29.94 0.0K
14:07 29.94 29.94 29.94 29.94 1.0K
14:08 29.94 29.94 29.94 29.94 0.0K
14:09 29.94 29.94 29.94 29.94 0.1K
14:10 29.94 29.94 29.94 29.94 0.0K
14:11 29.90 29.90 29.86 29.86 8.5K
14:12 29.85 29.85 29.85 29.85 0.8K
14:13 29.85 29.85 29.79 29.79 0.7K
14:14 29.79 29.79 29.79 29.79 0.0K
14:15 29.79 29.79 29.79 29.79 0.0K
14:16 29.74 29.77 29.74 29.77 0.5K
14:17 29.77 29.77 29.77 29.77 0.0K
14:18 29.77 29.77 29.77 29.77 0.0K
14:19 29.77 29.77 29.77 29.77 0.0K
14:20 29.77 29.77 29.70 29.71 1.0K
14:21 29.71 29.71 29.71 29.71 0.2K
14:22 29.71 29.71 29.71 29.71 0.0K
14:23 29.71 29.71 29.68 29.68 0.2K
14:24 29.68 29.68 29.68 29.68 0.0K
14:25 29.63 29.63 29.63 29.63 0.1K
14:26 29.63 29.63 29.63 29.63 0.0K
14:27 29.63 29.63 29.61 29.61 0.9K
14:28 29.61 29.61 29.61 29.61 0.0K
14:29 29.61 29.61 29.61 29.61 0.0K
14:30 29.61 29.61 29.61 29.61 0.0K
14:31 29.61 29.61 29.61 29.61 0.0K
14:32 29.61 29.65 29.61 29.65 0.4K
14:33 29.65 29.65 29.65 29.65 0.0K
14:34 29.65 29.65 29.60 29.60 5.3K
14:35 29.60 29.63 29.60 29.63 2.3K
14:36 29.63 29.63 29.63 29.63 0.0K
14:37 29.63 29.63 29.63 29.63 0.0K
14:38 29.55 29.55 29.55 29.55 0.1K
14:39 29.55 29.55 29.50 29.50 0.3K
14:40 29.54 29.54 29.54 29.54 0.3K
14:41 29.54 29.54 29.54 29.54 0.0K
14:42 29.54 29.54 29.54 29.54 0.0K
14:43 29.54 29.54 29.54 29.54 0.0K
14:44 29.53 29.53 29.53 29.53 0.1K
14:45 29.53 29.53 29.53 29.53 0.1K
14:46 29.53 29.53 29.53 29.53 0.2K
14:47 29.53 29.53 29.53 29.53 0.0K
14:48 29.53 29.53 29.53 29.53 0.0K
14:49 29.58 29.58 29.53 29.53 1.1K
14:50 29.53 29.53 29.53 29.53 1.1K
14:51 29.53 29.66 29.53 29.66 0.5K
14:52 29.66 29.66 29.66 29.66 0.3K
14:53 29.66 29.66 29.66 29.66 0.2K
14:54 29.66 29.66 29.66 29.66 0.1K
14:55 29.66 29.66 29.66 29.66 0.0K
14:56 29.66 29.66 29.66 29.66 0.3K
14:57 29.66 29.66 29.66 29.66 0.1K
14:58 29.66 29.66 29.66 29.66 0.1K
14:59 29.66 29.66 29.66 29.66 0.0K
15:00 29.66 29.66 29.66 29.66 0.1K
15:01 29.55 29.55 29.55 29.55 0.5K
15:02 29.55 29.55 29.55 29.55 0.0K
15:03 29.55 29.55 29.55 29.55 0.0K
15:04 29.55 29.55 29.55 29.55 0.0K
15:05 29.55 29.55 29.55 29.55 0.3K
15:06 29.55 29.55 29.55 29.55 0.0K
15:07 29.55 29.56 29.55 29.56 0.1K
15:08 29.56 29.56 29.56 29.56 0.0K
15:09 29.56 29.56 29.56 29.56 0.0K
15:10 29.56 29.56 29.56 29.56 0.0K
15:11 29.54 29.54 29.54 29.54 0.3K
15:12 29.54 29.54 29.54 29.54 0.0K
15:13 29.54 29.54 29.54 29.54 0.0K
15:14 29.54 29.54 29.54 29.54 0.1K
15:15 29.54 29.54 29.54 29.54 0.0K
15:16 29.54 29.56 29.54 29.56 2.2K
15:17 29.56 29.56 29.56 29.56 0.3K
15:18 29.56 29.61 29.56 29.61 0.2K
15:19 29.61 29.61 29.61 29.61 0.1K
15:20 29.61 29.61 29.56 29.56 0.1K
15:21 29.56 29.56 29.55 29.55 0.4K
15:22 29.55 29.55 29.55 29.55 0.0K
15:23 29.55 29.59 29.55 29.59 0.3K
15:24 29.59 29.59 29.59 29.59 0.0K
15:25 29.59 29.59 29.59 29.59 0.3K
15:26 29.59 29.59 29.59 29.59 0.1K
15:27 29.59 29.59 29.59 29.59 0.0K
15:28 29.59 29.60 29.59 29.60 1.1K
15:29 29.60 29.60 29.60 29.60 0.2K
15:30 29.60 29.68 29.60 29.68 0.4K
15:31 29.68 29.68 29.67 29.67 0.2K
15:32 29.67 29.67 29.67 29.67 0.1K
15:33 29.67 29.74 29.67 29.74 1.4K
15:34 29.74 29.74 29.72 29.72 0.9K
15:35 29.72 29.72 29.72 29.72 0.4K
15:36 29.72 29.72 29.72 29.72 0.1K
15:37 29.60 29.60 29.60 29.60 0.4K
15:38 29.60 29.60 29.57 29.57 0.7K
15:39 29.57 29.57 29.56 29.56 0.6K
15:40 29.56 29.56 29.56 29.56 0.4K
15:41 29.56 29.58 29.56 29.58 0.9K
15:42 29.58 29.58 29.58 29.58 0.0K
15:43 29.58 29.58 29.58 29.58 0.4K
15:44 29.58 29.58 29.58 29.58 0.0K
15:45 29.58 29.58 29.58 29.58 0.1K
15:46 29.58 29.58 29.52 29.52 0.2K
15:47 29.52 29.52 29.52 29.52 0.2K
15:48 29.52 29.52 29.52 29.52 0.0K
15:49 29.52 29.52 29.52 29.52 0.2K
15:50 29.52 29.52 29.52 29.52 0.2K
15:51 29.52 29.52 29.48 29.48 1.5K
15:52 29.48 29.51 29.48 29.51 2.8K
15:53 29.48 29.48 29.43 29.43 1.0K
15:54 29.43 29.43 29.43 29.43 0.4K
15:55 29.43 29.43 29.43 29.43 0.5K
15:56 29.43 29.43 29.34 29.34 2.3K
15:57 29.36 29.36 29.36 29.36 1.1K
15:58 29.33 29.33 29.31 29.31 2.0K
15:59 29.31 29.31 29.31 29.31 1.2K
16:00 29.31 29.35 29.31 29.31 32.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available