CBL Associates Properties

CBL
🏛️ usa →
29.06
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 27.50 27.66 27.50 27.66 3.0K
09:32 27.66 27.66 27.66 27.66 0.0K
09:33 27.66 27.66 27.66 27.66 0.0K
09:34 27.55 27.60 27.55 27.60 3.0K
09:35 27.60 27.60 27.60 27.60 0.2K
09:36 27.60 27.60 27.60 27.60 0.1K
09:37 27.60 27.60 27.60 27.60 0.1K
09:38 27.60 27.60 27.54 27.54 0.4K
09:39 27.54 27.54 27.54 27.54 0.5K
09:40 27.47 27.47 27.47 27.47 0.4K
09:41 27.47 27.47 27.47 27.47 0.0K
09:42 27.47 27.47 27.47 27.47 0.0K
09:43 27.51 27.51 27.51 27.51 0.1K
09:44 27.51 27.51 27.51 27.51 0.2K
09:45 27.51 27.51 27.51 27.51 0.6K
09:46 27.51 27.51 27.51 27.51 0.0K
09:47 27.51 27.51 27.51 27.51 0.3K
09:48 27.51 27.51 27.51 27.51 0.0K
09:49 27.41 27.41 27.41 27.41 0.5K
09:50 27.41 27.41 27.41 27.41 0.0K
09:51 27.41 27.41 27.41 27.41 0.1K
09:52 27.41 27.41 27.41 27.41 0.0K
09:53 27.41 27.41 27.41 27.41 0.0K
09:54 27.41 27.41 27.41 27.41 0.0K
09:55 27.41 27.41 27.41 27.41 0.0K
09:56 27.41 27.41 27.41 27.41 0.1K
09:57 27.41 27.41 27.41 27.41 0.0K
09:58 27.41 27.41 27.41 27.41 0.0K
09:59 27.41 27.41 27.41 27.41 0.0K
10:00 27.41 27.41 27.41 27.41 0.0K
10:01 27.41 27.41 27.41 27.41 0.0K
10:02 27.41 27.41 27.41 27.41 0.0K
10:03 27.41 27.41 27.41 27.41 0.0K
10:04 27.41 27.41 27.41 27.41 0.0K
10:05 27.41 27.41 27.41 27.41 0.0K
10:06 27.41 27.41 27.41 27.41 0.2K
10:07 27.41 27.41 27.41 27.41 0.0K
10:08 27.41 27.41 27.41 27.41 0.0K
10:09 27.41 27.41 27.41 27.41 0.1K
10:10 27.41 27.41 27.41 27.41 0.0K
10:11 27.41 27.41 27.41 27.41 0.1K
10:12 27.41 27.41 27.41 27.41 0.0K
10:13 27.41 27.41 27.41 27.41 0.0K
10:14 27.41 27.41 27.41 27.41 0.0K
10:15 27.41 27.41 27.41 27.41 0.0K
10:16 27.41 27.41 27.41 27.41 0.0K
10:17 27.41 27.41 27.41 27.41 0.0K
10:18 27.41 27.41 27.41 27.41 0.0K
10:19 27.41 27.41 27.41 27.41 0.1K
10:20 27.38 27.38 27.38 27.38 0.1K
10:21 27.40 27.40 27.40 27.40 0.2K
10:22 27.40 27.40 27.36 27.36 0.6K
10:23 27.31 27.31 27.31 27.31 0.2K
10:24 27.31 27.31 27.28 27.28 0.4K
10:25 27.28 27.28 27.28 27.28 0.0K
10:26 27.28 27.28 27.27 27.27 0.6K
10:27 27.27 27.27 27.27 27.27 0.5K
10:28 27.20 27.20 27.11 27.11 1.5K
10:29 27.11 27.11 27.11 27.11 0.4K
10:30 27.11 27.11 26.94 26.94 0.2K
10:31 26.94 27.01 26.94 27.01 2.7K
10:32 27.01 27.01 27.01 27.01 0.2K
10:33 27.01 27.01 27.01 27.01 0.0K
10:34 27.07 27.07 27.07 27.07 0.4K
10:35 27.07 27.07 27.07 27.07 0.0K
10:36 27.07 27.07 27.07 27.07 0.4K
10:37 27.07 27.07 27.07 27.07 0.2K
10:38 27.07 27.07 27.07 27.07 0.0K
10:39 27.07 27.07 27.07 27.07 0.0K
10:40 27.07 27.07 27.07 27.07 0.3K
10:41 27.07 27.07 27.07 27.07 0.0K
10:42 27.07 27.07 27.07 27.07 0.0K
10:43 27.07 27.07 27.07 27.07 0.3K
10:44 27.07 27.07 26.97 26.97 0.4K
10:45 26.97 26.97 26.97 26.97 0.2K
10:46 26.97 26.97 26.97 26.97 0.1K
10:47 27.00 27.00 27.00 27.00 0.5K
10:48 27.00 27.00 27.00 27.00 0.0K
10:49 27.00 27.00 26.94 26.94 0.2K
10:50 26.93 26.93 26.82 26.82 1.6K
10:51 26.82 26.82 26.82 26.82 0.1K
10:52 26.74 26.74 26.74 26.74 0.6K
10:53 26.74 26.74 26.74 26.74 0.2K
10:54 26.74 26.74 26.74 26.74 0.0K
10:55 26.74 26.74 26.74 26.74 0.1K
10:56 26.74 26.74 26.74 26.74 0.2K
10:57 26.74 26.74 26.74 26.74 0.0K
10:58 26.74 26.74 26.74 26.74 0.0K
10:59 26.74 26.74 26.74 26.74 0.0K
11:00 26.74 26.74 26.74 26.74 0.1K
11:01 26.74 26.74 26.74 26.74 0.0K
11:02 26.74 26.74 26.74 26.74 0.0K
11:03 26.74 26.74 26.74 26.74 0.0K
11:04 26.74 26.74 26.74 26.74 0.0K
11:05 26.74 26.74 26.67 26.67 0.4K
11:06 26.67 26.67 26.67 26.67 0.2K
11:07 26.67 26.80 26.67 26.80 4.7K
11:08 26.79 27.00 26.79 27.00 3.4K
11:09 27.00 27.00 27.00 27.00 0.0K
11:10 27.00 27.00 27.00 27.00 0.0K
11:11 27.00 27.00 26.98 26.98 0.9K
11:12 26.98 26.98 26.98 26.98 0.2K
11:13 26.98 26.98 26.98 26.98 0.0K
11:14 26.98 26.99 26.98 26.99 0.4K
11:15 26.99 26.99 26.93 26.93 0.1K
11:16 26.93 26.93 26.93 26.93 0.2K
11:17 26.93 26.93 26.93 26.93 0.2K
11:18 26.93 26.93 26.93 26.93 0.0K
11:19 26.95 26.95 26.95 26.95 0.8K
11:20 26.95 26.95 26.95 26.95 0.0K
11:21 26.95 26.95 26.95 26.95 0.0K
11:22 26.95 26.95 26.95 26.95 0.2K
11:23 26.95 26.95 26.95 26.95 0.3K
11:24 27.12 27.12 26.94 26.94 9.9K
11:25 26.94 26.94 26.94 26.94 0.0K
11:26 26.95 26.95 26.95 26.95 0.2K
11:27 26.95 26.95 26.95 26.95 0.0K
11:28 26.95 26.95 26.94 26.94 0.2K
11:29 26.94 26.95 26.94 26.95 0.7K
11:30 26.95 26.95 26.95 26.95 0.1K
11:31 26.95 26.95 26.95 26.95 0.0K
11:32 26.86 26.86 26.79 26.79 5.0K
11:33 26.79 26.79 26.79 26.79 0.2K
11:34 26.80 26.80 26.80 26.80 0.1K
11:35 26.80 26.80 26.80 26.80 0.4K
11:36 26.80 26.80 26.79 26.79 0.9K
11:37 26.79 26.79 26.78 26.78 0.3K
11:38 26.75 26.75 26.75 26.75 0.2K
11:39 26.75 26.75 26.71 26.71 0.4K
11:40 26.71 26.71 26.71 26.71 0.3K
11:41 26.71 26.77 26.71 26.77 10.6K
11:42 26.77 26.77 26.67 26.71 0.6K
11:43 26.71 26.71 26.71 26.71 0.0K
11:44 26.71 26.71 26.71 26.71 0.0K
11:45 26.71 26.71 26.71 26.71 0.0K
11:46 26.71 26.71 26.52 26.52 6.6K
11:47 26.52 26.52 26.52 26.52 0.3K
11:48 26.52 26.52 26.52 26.52 0.0K
11:49 26.54 26.54 26.53 26.53 0.9K
11:50 26.53 26.53 26.53 26.53 0.3K
11:51 26.53 26.53 26.53 26.53 0.0K
11:52 26.53 26.53 26.53 26.53 0.0K
11:53 26.54 26.54 26.54 26.54 0.3K
11:54 26.54 26.54 26.54 26.54 0.1K
11:55 26.54 26.54 26.54 26.54 0.0K
11:56 26.53 26.53 26.52 26.52 1.3K
11:57 26.52 26.52 26.31 26.31 11.0K
11:58 26.31 26.31 26.31 26.31 0.0K
11:59 26.31 26.31 26.31 26.31 0.1K
12:00 26.31 26.33 26.22 26.22 2.3K
12:01 26.22 26.22 26.22 26.22 0.2K
12:02 26.22 26.22 26.22 26.22 0.8K
12:03 26.22 26.22 26.22 26.22 0.0K
12:04 26.26 26.26 26.26 26.26 0.4K
12:05 26.33 26.41 26.33 26.41 10.3K
12:06 26.41 26.41 26.41 26.41 0.0K
12:07 26.41 26.41 26.41 26.41 0.0K
12:08 26.34 26.44 26.34 26.44 3.1K
12:09 26.44 26.56 26.44 26.56 0.4K
12:10 26.56 26.56 26.56 26.56 0.4K
12:11 26.62 26.62 26.62 26.62 0.5K
12:12 26.62 26.62 26.62 26.62 0.0K
12:13 26.62 26.62 26.62 26.62 0.0K
12:14 26.62 26.62 26.62 26.62 1.0K
12:15 26.62 26.62 26.49 26.49 0.9K
12:16 26.49 26.49 26.49 26.49 5.0K
12:17 26.49 26.53 26.49 26.53 0.5K
12:18 26.41 26.44 26.41 26.44 4.9K
12:19 26.49 26.49 26.49 26.49 0.3K
12:20 26.49 26.49 26.49 26.49 1.0K
12:21 26.49 26.49 26.49 26.49 0.4K
12:22 26.50 26.50 26.50 26.50 0.1K
12:23 26.50 26.50 26.50 26.50 0.4K
12:24 26.50 26.50 26.50 26.50 0.0K
12:25 26.50 26.50 26.41 26.41 0.4K
12:26 26.41 26.41 26.41 26.41 0.0K
12:27 26.41 26.41 26.41 26.41 0.1K
12:28 26.41 26.41 26.41 26.41 0.0K
12:29 26.41 26.41 26.41 26.41 0.0K
12:30 26.41 26.41 26.39 26.39 0.4K
12:31 26.39 26.39 26.30 26.30 1.8K
12:32 26.30 26.30 26.30 26.30 0.4K
12:33 26.30 26.30 26.30 26.30 0.1K
12:34 26.39 26.39 26.39 26.39 0.1K
12:35 26.39 26.39 26.36 26.36 0.8K
12:36 26.36 26.36 26.36 26.36 0.0K
12:37 26.36 26.36 26.36 26.36 0.0K
12:38 26.36 26.36 26.36 26.36 0.0K
12:39 26.36 26.36 26.36 26.36 0.0K
12:40 26.36 26.36 26.36 26.36 0.0K
12:41 26.36 26.36 26.36 26.36 0.1K
12:42 26.36 26.36 26.36 26.36 0.1K
12:43 26.36 26.47 26.36 26.47 0.5K
12:44 26.47 26.47 26.47 26.47 0.0K
12:45 26.47 26.47 26.47 26.47 0.0K
12:46 26.47 26.47 26.47 26.47 0.1K
12:47 26.47 26.47 26.47 26.47 0.1K
12:48 26.47 26.47 26.47 26.47 0.4K
12:49 26.46 26.51 26.46 26.51 0.7K
12:50 26.51 26.51 26.51 26.51 0.2K
12:51 26.51 26.51 26.51 26.51 0.0K
12:52 26.51 26.55 26.51 26.55 1.0K
12:53 26.55 26.55 26.55 26.55 0.1K
12:54 26.55 26.55 26.55 26.55 0.0K
12:55 26.55 26.55 26.55 26.55 0.0K
12:56 26.55 26.55 26.55 26.55 0.0K
12:57 26.55 26.55 26.55 26.55 0.0K
12:58 26.55 26.55 26.55 26.55 0.0K
12:59 26.55 26.55 26.55 26.55 0.0K
13:00 26.55 26.55 26.55 26.55 0.0K
13:01 26.52 26.52 26.52 26.52 0.1K
13:02 26.52 26.52 26.52 26.52 0.0K
13:03 26.52 26.52 26.52 26.52 0.0K
13:04 26.55 26.55 26.49 26.49 0.2K
13:05 26.49 26.49 26.49 26.49 0.1K
13:06 26.49 26.49 26.49 26.49 0.0K
13:07 26.49 26.49 26.49 26.49 0.0K
13:08 26.49 26.49 26.49 26.49 0.4K
13:09 26.49 26.49 26.49 26.49 0.1K
13:10 26.49 26.49 26.49 26.49 0.7K
13:11 26.49 26.49 26.49 26.49 0.0K
13:12 26.49 26.49 26.47 26.47 0.6K
13:13 26.47 26.47 26.47 26.47 0.0K
13:14 26.47 26.47 26.47 26.47 0.0K
13:15 26.47 26.47 26.47 26.47 0.1K
13:16 26.47 26.47 26.47 26.47 0.0K
13:17 26.47 26.47 26.47 26.47 0.2K
13:18 26.29 26.29 26.29 26.29 0.3K
13:19 26.29 26.29 26.29 26.29 0.2K
13:20 26.06 26.18 26.06 26.18 3.0K
13:21 26.18 26.18 26.18 26.18 0.0K
13:22 26.22 26.22 26.22 26.22 0.5K
13:23 26.20 26.23 26.19 26.23 1.7K
13:24 26.23 26.23 26.23 26.23 0.1K
13:25 26.23 26.23 26.23 26.23 0.1K
13:26 26.23 26.23 26.23 26.23 0.0K
13:27 26.26 26.26 26.26 26.26 2.3K
13:28 26.26 26.26 26.26 26.26 0.0K
13:29 26.26 26.26 26.26 26.26 0.1K
13:30 26.24 26.44 26.24 26.44 5.6K
13:31 26.50 26.53 26.48 26.53 7.0K
13:32 26.57 26.57 26.52 26.55 2.3K
13:33 26.55 26.58 26.54 26.58 4.4K
13:34 26.61 26.61 26.56 26.56 3.2K
13:35 26.56 26.56 26.56 26.56 0.1K
13:36 26.56 26.56 26.56 26.56 0.5K
13:37 26.51 26.51 26.51 26.51 1.1K
13:38 26.45 26.45 26.45 26.45 0.5K
13:39 26.45 26.45 26.45 26.45 0.0K
13:40 26.45 26.45 26.45 26.45 0.1K
13:41 26.40 26.40 26.40 26.40 0.3K
13:42 26.44 26.44 26.44 26.44 1.6K
13:43 26.44 26.44 26.44 26.44 0.0K
13:44 26.45 26.45 26.45 26.45 0.6K
13:45 26.45 26.45 26.45 26.45 0.0K
13:46 26.43 26.43 26.41 26.41 1.4K
13:47 26.41 26.41 26.41 26.41 0.0K
13:48 26.33 26.33 26.33 26.33 0.4K
13:49 26.33 26.33 26.33 26.33 0.0K
13:50 26.33 26.33 26.33 26.33 0.0K
13:51 26.33 26.33 26.33 26.33 0.0K
13:52 26.33 26.33 26.33 26.33 0.0K
13:53 26.33 26.33 26.33 26.33 0.1K
13:54 26.33 26.39 26.33 26.39 0.4K
13:55 26.43 26.43 26.43 26.43 0.6K
13:56 26.43 26.43 26.43 26.43 0.1K
13:57 26.43 26.43 26.43 26.43 0.0K
13:58 26.45 26.45 26.45 26.45 0.1K
13:59 26.45 26.45 26.45 26.45 0.0K
14:00 26.45 26.45 26.45 26.45 0.0K
14:01 26.45 26.45 26.45 26.45 0.0K
14:02 26.45 26.45 26.45 26.45 0.0K
14:03 26.39 26.39 26.39 26.39 0.1K
14:04 26.38 26.38 26.38 26.38 0.2K
14:05 26.38 26.38 26.38 26.38 0.0K
14:06 26.38 26.38 26.38 26.38 0.0K
14:07 26.38 26.38 26.38 26.38 0.0K
14:08 26.38 26.38 26.38 26.38 0.0K
14:09 26.38 26.38 26.38 26.38 0.1K
14:10 26.38 26.38 26.38 26.38 0.0K
14:11 26.38 26.38 26.38 26.38 0.1K
14:12 26.38 26.38 26.38 26.38 0.1K
14:13 26.38 26.38 26.38 26.38 0.0K
14:14 26.38 26.38 26.38 26.38 0.0K
14:15 26.38 26.46 26.38 26.46 2.1K
14:16 26.46 26.46 26.46 26.46 0.1K
14:17 26.46 26.46 26.46 26.46 0.7K
14:18 26.46 26.46 26.42 26.42 0.2K
14:19 26.42 26.42 26.42 26.42 0.0K
14:20 26.42 26.42 26.42 26.42 0.0K
14:21 26.42 26.42 26.42 26.42 0.0K
14:22 26.42 26.42 26.42 26.42 0.0K
14:23 26.42 26.42 26.42 26.42 0.1K
14:24 26.42 26.42 26.42 26.42 0.0K
14:25 26.42 26.42 26.42 26.42 0.2K
14:26 26.42 26.42 26.42 26.42 0.0K
14:27 26.42 26.42 26.42 26.42 0.0K
14:28 26.42 26.46 26.42 26.46 0.2K
14:29 26.46 26.46 26.46 26.46 0.0K
14:30 26.46 26.46 26.46 26.46 0.1K
14:31 26.45 26.45 26.45 26.45 0.3K
14:32 26.45 26.45 26.45 26.45 0.2K
14:33 26.50 26.54 26.50 26.54 2.4K
14:34 26.59 26.59 26.59 26.59 0.3K
14:35 26.59 26.59 26.59 26.59 0.5K
14:36 26.60 26.64 26.60 26.64 1.5K
14:37 26.64 26.64 26.64 26.64 0.0K
14:38 26.64 26.64 26.64 26.64 0.0K
14:39 26.64 26.70 26.64 26.70 0.2K
14:40 26.70 26.70 26.70 26.70 1.5K
14:41 26.70 26.70 26.70 26.70 0.3K
14:42 26.70 26.70 26.60 26.60 0.2K
14:43 26.65 26.65 26.65 26.65 0.1K
14:44 26.65 26.65 26.65 26.65 0.3K
14:45 26.66 26.68 26.66 26.68 0.7K
14:46 26.68 26.68 26.68 26.68 0.1K
14:47 26.68 26.68 26.65 26.65 1.1K
14:48 26.65 26.65 26.65 26.65 0.1K
14:49 26.65 26.65 26.65 26.65 0.0K
14:50 26.65 26.65 26.64 26.64 0.3K
14:51 26.64 26.64 26.64 26.64 0.0K
14:52 26.64 26.64 26.64 26.64 0.0K
14:53 26.64 26.64 26.64 26.64 0.1K
14:54 26.64 26.64 26.64 26.64 0.0K
14:55 26.65 26.65 26.65 26.65 1.1K
14:56 26.68 26.69 26.68 26.69 0.7K
14:57 26.69 26.69 26.69 26.69 1.5K
14:58 26.69 26.69 26.69 26.69 0.2K
14:59 26.69 26.69 26.69 26.69 0.0K
15:00 26.69 26.69 26.69 26.69 0.3K
15:01 26.69 26.69 26.69 26.69 0.1K
15:02 26.77 26.77 26.77 26.77 0.1K
15:03 26.77 26.80 26.77 26.80 1.0K
15:04 26.78 26.78 26.68 26.68 7.5K
15:05 26.68 26.68 26.68 26.68 0.4K
15:06 26.68 26.68 26.68 26.68 0.0K
15:07 26.68 26.68 26.68 26.68 0.0K
15:08 26.68 26.68 26.68 26.68 0.1K
15:09 26.68 26.68 26.62 26.62 0.4K
15:10 26.62 26.62 26.62 26.62 0.5K
15:11 26.67 26.67 26.67 26.67 1.0K
15:12 26.67 26.67 26.67 26.67 0.2K
15:13 26.67 26.67 26.67 26.67 0.0K
15:14 26.67 26.67 26.67 26.67 0.2K
15:15 26.66 26.66 26.66 26.66 0.7K
15:16 26.66 26.66 26.66 26.66 0.2K
15:17 26.66 26.66 26.66 26.66 0.0K
15:18 26.66 26.66 26.66 26.66 0.0K
15:19 26.66 26.66 26.66 26.66 0.5K
15:20 26.66 26.66 26.66 26.66 0.1K
15:21 26.66 26.67 26.66 26.67 0.3K
15:22 26.67 26.67 26.67 26.67 0.4K
15:23 26.67 26.67 26.67 26.67 0.0K
15:24 26.67 26.71 26.67 26.71 2.1K
15:25 26.71 26.71 26.71 26.71 0.1K
15:26 26.71 26.71 26.71 26.71 0.1K
15:27 26.73 26.73 26.73 26.73 0.1K
15:28 26.73 26.73 26.70 26.70 1.1K
15:29 26.72 26.75 26.72 26.75 1.0K
15:30 26.75 26.75 26.75 26.75 0.1K
15:31 26.75 26.75 26.70 26.71 2.4K
15:32 26.70 26.73 26.70 26.73 0.7K
15:33 26.69 26.69 26.69 26.69 0.7K
15:34 26.69 26.69 26.69 26.69 0.9K
15:35 26.69 26.69 26.69 26.69 0.0K
15:36 26.69 26.71 26.69 26.71 0.5K
15:37 26.71 26.71 26.71 26.71 0.3K
15:38 26.71 26.71 26.71 26.71 0.0K
15:39 26.71 26.71 26.65 26.65 1.0K
15:40 26.65 26.65 26.65 26.65 1.4K
15:41 26.65 26.65 26.65 26.65 0.8K
15:42 26.65 26.65 26.65 26.65 0.1K
15:43 26.65 26.65 26.65 26.65 0.2K
15:44 26.65 26.65 26.65 26.65 0.6K
15:45 26.65 26.65 26.65 26.65 0.2K
15:46 26.65 26.65 26.65 26.65 0.1K
15:47 26.65 26.65 26.65 26.65 0.2K
15:48 26.64 26.64 26.64 26.64 0.6K
15:49 26.64 26.64 26.64 26.64 1.0K
15:50 26.64 26.64 26.64 26.64 1.4K
15:51 26.64 26.64 26.48 26.48 0.9K
15:52 26.48 26.50 26.48 26.50 1.3K
15:53 26.50 26.50 26.50 26.50 0.2K
15:54 26.50 26.50 26.50 26.50 1.0K
15:55 26.50 26.50 26.50 26.50 0.4K
15:56 26.50 26.50 26.50 26.50 0.5K
15:57 26.50 26.56 26.50 26.56 3.7K
15:58 26.56 26.56 26.53 26.53 1.2K
15:59 26.53 26.58 26.52 26.52 5.1K
16:00 26.52 26.53 26.51 26.51 145.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available