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 26.82 26.84 26.82 26.84 35.9K
09:32 26.84 26.84 26.84 26.84 0.0K
09:33 26.84 26.84 26.84 26.84 0.6K
09:34 26.84 26.84 26.84 26.84 0.0K
09:35 26.84 26.84 26.84 26.84 0.0K
09:36 26.84 26.84 26.84 26.84 0.0K
09:37 26.84 26.84 26.84 26.84 0.2K
09:38 26.84 26.84 26.81 26.81 0.1K
09:39 26.81 26.81 26.81 26.81 0.0K
09:40 26.83 26.83 26.83 26.83 0.2K
09:41 26.79 26.79 26.79 26.79 0.2K
09:42 26.79 26.79 26.79 26.79 0.3K
09:43 26.79 26.79 26.79 26.79 0.1K
09:44 26.71 26.71 26.71 26.71 0.2K
09:45 26.71 26.71 26.71 26.71 0.5K
09:46 26.74 26.74 26.67 26.67 0.8K
09:47 26.67 26.67 26.67 26.67 0.3K
09:48 26.67 26.67 26.67 26.67 0.0K
09:49 26.52 26.52 26.51 26.51 2.0K
09:50 26.51 26.51 26.51 26.51 0.1K
09:51 26.51 26.51 26.51 26.51 0.0K
09:52 26.51 26.51 26.51 26.51 0.1K
09:53 26.51 26.51 26.51 26.51 0.4K
09:54 26.51 26.51 26.51 26.51 0.2K
09:55 26.51 26.51 26.51 26.51 0.0K
09:56 26.51 26.51 26.51 26.51 0.0K
09:57 26.51 26.53 26.51 26.53 0.5K
09:58 26.53 26.53 26.53 26.53 0.0K
09:59 26.53 26.53 26.53 26.53 0.0K
10:00 26.53 26.53 26.53 26.53 0.0K
10:01 26.53 26.53 26.53 26.53 0.0K
10:02 26.53 26.53 26.53 26.53 0.0K
10:03 26.53 26.53 26.53 26.53 0.0K
10:04 26.53 26.53 26.53 26.53 0.0K
10:05 26.53 26.53 26.53 26.53 0.0K
10:06 26.53 26.53 26.53 26.53 0.0K
10:07 26.53 26.53 26.53 26.53 0.0K
10:08 26.53 26.53 26.53 26.53 0.0K
10:09 26.53 26.53 26.53 26.53 0.0K
10:10 26.53 26.53 26.45 26.45 1.4K
10:11 26.45 26.45 26.45 26.45 0.0K
10:12 26.45 26.45 26.45 26.45 0.1K
10:13 26.45 26.45 26.45 26.45 0.0K
10:14 26.45 26.45 26.45 26.45 0.0K
10:15 26.45 26.45 26.45 26.45 0.3K
10:16 26.45 26.45 26.45 26.45 0.0K
10:17 26.45 26.45 26.45 26.45 0.2K
10:18 26.45 26.45 26.45 26.45 0.0K
10:19 26.54 26.54 26.54 26.54 0.2K
10:20 26.54 26.54 26.54 26.54 0.0K
10:21 26.54 26.54 26.54 26.54 0.0K
10:22 26.54 26.54 26.54 26.54 1.2K
10:23 26.58 26.58 26.57 26.57 1.6K
10:24 26.65 26.65 26.65 26.65 0.2K
10:25 26.57 26.57 26.57 26.57 1.1K
10:26 26.57 26.58 26.57 26.58 1.7K
10:27 26.58 26.58 26.58 26.58 0.1K
10:28 26.58 26.58 26.58 26.58 0.0K
10:29 26.58 26.58 26.58 26.58 0.0K
10:30 26.63 26.63 26.63 26.63 2.0K
10:31 26.67 26.67 26.67 26.67 2.0K
10:32 26.67 26.67 26.67 26.67 0.0K
10:33 26.70 26.70 26.70 26.70 0.1K
10:34 26.70 26.71 26.70 26.71 0.1K
10:35 26.77 26.77 26.76 26.76 1.5K
10:36 26.76 26.76 26.76 26.76 0.0K
10:37 26.76 26.76 26.76 26.76 0.2K
10:38 26.76 26.76 26.76 26.76 0.1K
10:39 26.72 26.73 26.72 26.73 1.2K
10:40 26.73 26.73 26.73 26.73 1.0K
10:41 26.73 26.73 26.73 26.73 0.0K
10:42 26.73 26.73 26.73 26.73 0.0K
10:43 26.73 26.73 26.73 26.73 0.0K
10:44 26.73 26.73 26.73 26.73 0.0K
10:45 26.73 26.73 26.73 26.73 0.0K
10:46 26.73 26.73 26.73 26.73 0.0K
10:47 26.73 26.73 26.73 26.73 0.1K
10:48 26.73 26.73 26.73 26.73 0.0K
10:49 26.73 26.73 26.73 26.73 0.0K
10:50 26.73 26.73 26.73 26.73 0.0K
10:51 26.73 26.73 26.73 26.73 0.1K
10:52 26.73 26.73 26.73 26.73 0.0K
10:53 26.73 26.73 26.73 26.73 0.0K
10:54 26.73 26.73 26.73 26.73 0.1K
10:55 26.73 26.73 26.73 26.73 0.0K
10:56 26.80 26.80 26.78 26.78 1.2K
10:57 26.78 26.78 26.78 26.78 0.0K
10:58 26.78 26.78 26.78 26.78 0.0K
10:59 26.78 26.78 26.78 26.78 0.1K
11:00 26.78 26.78 26.78 26.78 0.1K
11:01 26.78 26.78 26.78 26.78 0.0K
11:02 26.78 26.78 26.78 26.78 0.0K
11:03 26.78 26.78 26.78 26.78 0.0K
11:04 26.78 26.78 26.78 26.78 0.3K
11:05 26.78 26.78 26.78 26.78 0.0K
11:06 26.78 26.78 26.78 26.78 0.0K
11:07 26.78 26.78 26.78 26.78 0.0K
11:08 26.78 26.78 26.78 26.78 0.0K
11:09 26.78 26.78 26.78 26.78 0.2K
11:10 26.78 26.78 26.78 26.78 0.0K
11:11 26.78 26.78 26.78 26.78 0.0K
11:12 26.78 26.78 26.78 26.78 0.1K
11:13 26.78 26.78 26.78 26.78 0.0K
11:14 26.78 26.78 26.78 26.78 0.0K
11:15 26.78 26.78 26.78 26.78 0.0K
11:16 26.78 26.78 26.78 26.78 0.1K
11:17 26.78 26.78 26.78 26.78 0.0K
11:18 26.78 26.78 26.78 26.78 0.4K
11:19 26.78 26.78 26.78 26.78 0.0K
11:20 26.78 26.78 26.78 26.78 0.0K
11:21 26.78 26.78 26.75 26.75 0.5K
11:22 26.75 26.75 26.75 26.75 0.0K
11:23 26.75 26.75 26.75 26.75 0.1K
11:24 26.75 26.75 26.75 26.75 0.0K
11:25 26.75 26.75 26.75 26.75 0.0K
11:26 26.75 26.75 26.75 26.75 0.0K
11:27 26.75 26.75 26.75 26.75 0.0K
11:28 26.75 26.75 26.75 26.75 0.0K
11:29 26.75 26.75 26.75 26.75 0.0K
11:30 26.75 26.75 26.75 26.75 0.0K
11:31 26.75 26.78 26.75 26.78 0.2K
11:32 26.78 26.78 26.78 26.78 0.0K
11:33 26.71 26.71 26.71 26.71 0.1K
11:34 26.71 26.71 26.71 26.71 0.0K
11:35 26.71 26.71 26.71 26.71 0.1K
11:36 26.71 26.71 26.71 26.71 0.1K
11:37 26.71 26.71 26.71 26.71 0.1K
11:38 26.71 26.71 26.71 26.71 0.0K
11:39 26.71 26.71 26.71 26.71 0.0K
11:40 26.71 26.71 26.71 26.71 0.0K
11:41 26.71 26.71 26.71 26.71 0.0K
11:42 26.71 26.71 26.71 26.71 0.1K
11:43 26.73 26.73 26.65 26.65 1.8K
11:44 26.65 26.65 26.65 26.65 0.1K
11:45 26.65 26.65 26.65 26.65 0.1K
11:46 26.65 26.65 26.65 26.65 0.0K
11:47 26.65 26.65 26.65 26.65 0.0K
11:48 26.65 26.65 26.65 26.65 0.0K
11:49 26.65 26.65 26.65 26.65 0.0K
11:50 26.65 26.65 26.65 26.65 0.0K
11:51 26.65 26.65 26.65 26.65 0.0K
11:52 26.66 26.66 26.66 26.66 0.1K
11:53 26.66 26.66 26.66 26.66 0.0K
11:54 26.66 26.66 26.66 26.66 0.0K
11:55 26.66 26.66 26.66 26.66 0.0K
11:56 26.66 26.66 26.66 26.66 0.0K
11:57 26.66 26.66 26.66 26.66 0.0K
11:58 26.66 26.66 26.66 26.66 0.1K
11:59 26.66 26.66 26.66 26.66 0.1K
12:00 26.66 26.66 26.66 26.66 0.1K
12:01 26.66 26.66 26.66 26.66 0.3K
12:02 26.66 26.66 26.66 26.66 0.1K
12:03 26.60 26.60 26.60 26.60 0.2K
12:04 26.60 26.60 26.60 26.60 0.0K
12:05 26.60 26.60 26.60 26.60 0.3K
12:06 26.60 26.60 26.60 26.60 0.0K
12:07 26.60 26.60 26.60 26.60 0.1K
12:08 26.60 26.60 26.60 26.60 0.1K
12:09 26.60 26.60 26.60 26.60 0.0K
12:10 26.60 26.60 26.60 26.60 0.0K
12:11 26.60 26.60 26.60 26.60 0.0K
12:12 26.60 26.60 26.60 26.60 0.2K
12:13 26.60 26.60 26.60 26.60 0.0K
12:14 26.62 26.62 26.61 26.61 1.8K
12:15 26.60 26.60 26.60 26.60 3.4K
12:16 26.60 26.60 26.57 26.57 0.3K
12:17 26.57 26.57 26.57 26.57 1.1K
12:18 26.57 26.57 26.57 26.57 0.0K
12:19 26.57 26.57 26.57 26.57 0.0K
12:20 26.57 26.57 26.57 26.57 0.0K
12:21 26.57 26.57 26.57 26.57 0.0K
12:22 26.57 26.57 26.57 26.57 0.0K
12:23 26.57 26.57 26.57 26.57 0.0K
12:24 26.57 26.57 26.57 26.57 0.0K
12:25 26.57 26.57 26.57 26.57 0.2K
12:26 26.57 26.60 26.57 26.60 0.3K
12:27 26.60 26.60 26.60 26.60 0.0K
12:28 26.62 26.63 26.62 26.63 0.9K
12:29 26.63 26.63 26.63 26.63 1.2K
12:30 26.63 26.63 26.63 26.63 0.1K
12:31 26.63 26.63 26.63 26.63 0.0K
12:32 26.63 26.66 26.63 26.66 0.1K
12:33 26.66 26.66 26.65 26.65 0.9K
12:34 26.65 26.65 26.65 26.65 0.1K
12:35 26.65 26.65 26.65 26.65 0.0K
12:36 26.65 26.65 26.65 26.65 0.0K
12:37 26.65 26.65 26.65 26.65 0.6K
12:38 26.65 26.65 26.65 26.65 0.0K
12:39 26.65 26.65 26.65 26.65 0.0K
12:40 26.65 26.65 26.65 26.65 0.0K
12:41 26.65 26.65 26.59 26.59 0.2K
12:42 26.62 26.65 26.62 26.65 2.8K
12:43 26.65 26.65 26.65 26.65 0.1K
12:44 26.65 26.65 26.65 26.65 0.2K
12:45 26.65 26.65 26.65 26.65 0.0K
12:46 26.65 26.65 26.65 26.65 0.0K
12:47 26.65 26.65 26.65 26.65 0.0K
12:48 26.65 26.65 26.65 26.65 0.0K
12:49 26.65 26.65 26.65 26.65 0.0K
12:50 26.65 26.65 26.65 26.65 0.0K
12:51 26.65 26.65 26.65 26.65 0.1K
12:52 26.65 26.65 26.65 26.65 0.0K
12:53 26.65 26.65 26.65 26.65 0.1K
12:54 26.65 26.65 26.65 26.65 0.0K
12:55 26.65 26.65 26.65 26.65 0.0K
12:56 26.65 26.65 26.65 26.65 0.0K
12:57 26.65 26.65 26.65 26.65 0.0K
12:58 26.65 26.65 26.65 26.65 0.7K
12:59 26.66 26.66 26.66 26.66 0.2K
13:00 26.66 26.66 26.66 26.66 0.2K
13:01 26.66 26.66 26.66 26.66 0.0K
13:02 26.66 26.66 26.62 26.65 0.3K
13:03 26.65 26.65 26.65 26.65 0.1K
13:04 26.65 26.65 26.62 26.62 0.1K
13:05 26.62 26.62 26.62 26.62 0.1K
13:06 26.62 26.66 26.62 26.66 1.9K
13:07 26.66 26.66 26.66 26.66 0.0K
13:08 26.66 26.66 26.66 26.66 0.0K
13:09 26.66 26.66 26.66 26.66 0.0K
13:10 26.68 26.68 26.68 26.68 0.2K
13:11 26.68 26.68 26.68 26.68 0.0K
13:12 26.68 26.68 26.68 26.68 0.0K
13:13 26.68 26.68 26.68 26.68 0.0K
13:14 26.68 26.68 26.68 26.68 0.0K
13:15 26.68 26.68 26.68 26.68 0.1K
13:16 26.68 26.68 26.68 26.68 0.1K
13:17 26.68 26.68 26.68 26.68 0.0K
13:18 26.68 26.68 26.68 26.68 1.1K
13:19 26.68 26.74 26.68 26.74 4.3K
13:20 26.74 26.74 26.74 26.74 0.0K
13:21 26.74 26.74 26.74 26.74 0.0K
13:22 26.74 26.74 26.74 26.74 0.0K
13:23 26.76 26.76 26.76 26.76 0.1K
13:24 26.82 26.82 26.82 26.82 0.5K
13:25 26.82 26.82 26.82 26.82 0.0K
13:26 26.82 26.82 26.82 26.82 0.1K
13:27 26.82 26.82 26.82 26.82 0.0K
13:28 26.82 26.82 26.82 26.82 0.0K
13:29 26.82 26.82 26.82 26.82 0.0K
13:30 26.82 26.82 26.82 26.82 0.0K
13:31 26.82 26.82 26.82 26.82 0.0K
13:32 26.75 26.75 26.75 26.75 0.2K
13:33 26.75 26.75 26.75 26.75 0.0K
13:34 26.75 26.75 26.75 26.75 0.0K
13:35 26.75 26.75 26.75 26.75 0.1K
13:36 26.75 26.75 26.75 26.75 0.2K
13:37 26.75 26.75 26.75 26.75 0.1K
13:38 26.75 26.75 26.75 26.75 0.0K
13:39 26.78 26.78 26.78 26.78 0.2K
13:40 26.78 26.78 26.78 26.78 0.3K
13:41 26.78 26.78 26.78 26.78 0.1K
13:42 26.78 26.78 26.78 26.78 0.1K
13:43 26.78 26.78 26.78 26.78 0.0K
13:44 26.78 26.78 26.78 26.78 0.1K
13:45 26.77 26.79 26.77 26.79 1.9K
13:46 26.79 26.79 26.79 26.79 0.0K
13:47 26.79 26.79 26.79 26.79 0.0K
13:48 26.79 26.79 26.79 26.79 0.0K
13:49 26.79 26.79 26.79 26.79 1.4K
13:50 26.79 26.79 26.79 26.79 0.1K
13:51 26.90 26.90 26.89 26.89 1.3K
13:52 26.89 26.89 26.89 26.89 0.0K
13:53 26.89 26.89 26.89 26.89 0.0K
13:54 26.89 26.89 26.89 26.89 0.0K
13:55 26.89 26.89 26.89 26.89 0.5K
13:56 26.89 26.89 26.89 26.89 0.0K
13:57 26.89 26.89 26.89 26.89 0.0K
13:58 26.89 26.89 26.89 26.89 0.0K
13:59 26.88 26.88 26.88 26.88 0.5K
14:00 26.88 26.88 26.88 26.88 0.0K
14:01 26.88 26.88 26.88 26.88 0.0K
14:02 26.88 26.88 26.88 26.88 0.0K
14:03 26.89 26.92 26.89 26.92 0.6K
14:04 26.92 26.92 26.92 26.92 0.0K
14:05 26.92 26.92 26.92 26.92 0.1K
14:06 26.92 26.92 26.92 26.92 0.0K
14:07 26.85 26.85 26.85 26.85 0.9K
14:08 26.85 26.85 26.85 26.85 0.0K
14:09 26.85 26.85 26.85 26.85 0.1K
14:10 26.85 26.85 26.85 26.85 0.1K
14:11 26.91 26.91 26.91 26.91 1.7K
14:12 26.91 26.94 26.91 26.94 0.9K
14:13 26.94 27.00 26.94 27.00 1.4K
14:14 27.00 27.05 27.00 27.03 1.6K
14:15 27.03 27.03 27.03 27.03 1.4K
14:16 27.03 27.03 27.03 27.03 0.0K
14:17 27.03 27.03 27.03 27.03 0.8K
14:18 27.03 27.03 27.03 27.03 0.0K
14:19 27.03 27.03 27.03 27.03 0.0K
14:20 26.99 26.99 26.99 26.99 0.3K
14:21 26.99 26.99 26.99 26.99 0.0K
14:22 26.99 26.99 26.99 26.99 0.0K
14:23 26.99 26.99 26.99 26.99 0.0K
14:24 26.99 26.99 26.99 26.99 0.3K
14:25 26.99 26.99 26.99 26.99 0.0K
14:26 26.99 26.99 26.99 26.99 0.0K
14:27 26.99 26.99 26.99 26.99 0.0K
14:28 26.99 26.99 26.99 26.99 0.0K
14:29 26.99 26.99 26.99 26.99 0.0K
14:30 26.99 26.99 26.99 26.99 0.0K
14:31 26.99 26.99 26.99 26.99 0.0K
14:32 26.99 26.99 26.99 26.99 0.0K
14:33 26.99 26.99 26.99 26.99 0.0K
14:34 26.99 26.99 26.99 26.99 0.0K
14:35 26.99 26.99 26.99 26.99 0.0K
14:36 27.01 27.01 27.01 27.01 0.7K
14:37 27.01 27.01 27.01 27.01 0.0K
14:38 27.01 27.01 27.01 27.01 0.0K
14:39 27.01 27.01 27.01 27.01 0.0K
14:40 27.01 27.01 27.01 27.01 0.0K
14:41 27.01 27.01 27.01 27.01 0.0K
14:42 27.01 27.01 27.01 27.01 0.0K
14:43 26.99 26.99 26.99 26.99 0.2K
14:44 26.99 26.99 26.99 26.99 0.0K
14:45 26.99 26.99 26.99 26.99 0.1K
14:46 26.99 26.99 26.99 26.99 0.0K
14:47 27.00 27.00 27.00 27.00 0.1K
14:48 27.00 27.02 27.00 27.02 0.2K
14:49 27.02 27.02 27.02 27.02 0.1K
14:50 27.02 27.02 27.02 27.02 0.0K
14:51 26.95 26.95 26.95 26.95 0.1K
14:52 26.99 26.99 26.99 26.99 0.5K
14:53 26.97 26.97 26.97 26.97 0.2K
14:54 26.97 26.97 26.97 26.97 0.0K
14:55 26.97 26.97 26.97 26.97 0.0K
14:56 26.97 26.97 26.94 26.94 0.4K
14:57 26.94 26.94 26.94 26.94 0.1K
14:58 26.94 26.94 26.94 26.94 0.0K
14:59 26.94 26.94 26.94 26.94 0.2K
15:00 26.94 26.94 26.92 26.92 0.8K
15:01 26.92 26.92 26.92 26.92 0.0K
15:02 26.92 26.92 26.92 26.92 0.1K
15:03 26.92 26.92 26.92 26.92 0.0K
15:04 26.92 26.92 26.92 26.92 0.7K
15:05 26.92 26.92 26.89 26.89 0.4K
15:06 26.89 26.89 26.89 26.89 0.0K
15:07 26.89 26.89 26.85 26.85 0.9K
15:08 26.85 26.85 26.85 26.85 0.0K
15:09 26.85 26.85 26.85 26.85 0.9K
15:10 26.85 26.85 26.85 26.85 0.0K
15:11 26.79 26.80 26.78 26.80 1.8K
15:12 26.80 26.80 26.80 26.80 0.0K
15:13 26.78 26.78 26.78 26.78 0.1K
15:14 26.78 26.78 26.78 26.78 0.1K
15:15 26.78 26.78 26.78 26.78 0.0K
15:16 26.78 26.78 26.78 26.78 0.0K
15:17 26.78 26.78 26.78 26.78 0.0K
15:18 26.78 26.78 26.78 26.78 0.2K
15:19 26.78 26.78 26.73 26.73 0.2K
15:20 26.73 26.79 26.73 26.79 0.1K
15:21 26.79 26.79 26.79 26.79 0.2K
15:22 26.79 26.79 26.79 26.79 0.0K
15:23 26.79 26.79 26.79 26.79 0.1K
15:24 26.79 26.79 26.79 26.79 0.0K
15:25 26.73 26.73 26.73 26.73 0.3K
15:26 26.73 26.73 26.73 26.73 0.5K
15:27 26.75 26.75 26.72 26.72 0.4K
15:28 26.71 26.71 26.71 26.71 0.4K
15:29 26.71 26.71 26.71 26.71 1.3K
15:30 26.71 26.71 26.71 26.71 0.7K
15:31 26.71 26.71 26.62 26.62 1.3K
15:32 26.60 26.60 26.60 26.60 0.7K
15:33 26.60 26.60 26.60 26.60 0.6K
15:34 26.60 26.60 26.60 26.60 0.1K
15:35 26.60 26.60 26.60 26.60 2.0K
15:36 26.60 26.60 26.58 26.58 1.2K
15:37 26.58 26.58 26.57 26.58 1.3K
15:38 26.58 26.62 26.58 26.58 1.4K
15:39 26.58 26.59 26.58 26.59 0.8K
15:40 26.59 26.59 26.59 26.59 0.3K
15:41 26.59 26.60 26.56 26.56 1.4K
15:42 26.56 26.56 26.55 26.56 2.6K
15:43 26.52 26.55 26.52 26.55 0.9K
15:44 26.55 26.55 26.55 26.55 1.0K
15:45 26.55 26.55 26.55 26.55 0.5K
15:46 26.54 26.54 26.49 26.49 3.6K
15:47 26.49 26.51 26.49 26.51 0.3K
15:48 26.51 26.51 26.50 26.50 0.2K
15:49 26.49 26.50 26.47 26.47 2.4K
15:50 26.47 26.49 26.47 26.49 0.9K
15:51 26.50 26.50 26.42 26.48 3.2K
15:52 26.48 26.48 26.48 26.48 1.3K
15:53 26.42 26.42 26.40 26.40 1.8K
15:54 26.40 26.40 26.35 26.35 1.1K
15:55 26.36 26.40 26.34 26.34 2.0K
15:56 26.40 26.40 26.34 26.34 1.9K
15:57 26.34 26.39 26.34 26.35 6.7K
15:58 26.35 26.38 26.35 26.38 3.5K
15:59 26.36 26.45 26.36 26.45 10.0K
16:00 26.45 26.55 26.37 26.43 145.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available