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 26.68 26.68 26.68 26.68 3.0K
09:32 26.68 26.68 26.68 26.68 0.0K
09:33 26.68 26.68 26.68 26.68 0.0K
09:34 26.60 26.60 26.60 26.60 1.1K
09:35 26.60 26.60 26.60 26.60 0.0K
09:36 26.60 26.60 26.60 26.60 0.2K
09:37 26.60 26.60 26.60 26.60 0.0K
09:38 26.60 26.60 26.60 26.60 0.0K
09:39 26.60 26.60 26.60 26.60 0.1K
09:40 26.69 26.69 26.69 26.69 1.2K
09:41 26.73 26.73 26.73 26.73 0.7K
09:42 26.73 26.73 26.73 26.73 0.0K
09:43 26.73 26.79 26.73 26.79 0.5K
09:44 26.79 26.79 26.79 26.79 0.0K
09:45 26.79 26.79 26.79 26.79 0.2K
09:46 26.79 26.79 26.79 26.79 0.0K
09:47 26.79 26.79 26.70 26.70 0.4K
09:48 26.70 26.70 26.70 26.70 0.0K
09:49 26.70 26.70 26.70 26.70 0.0K
09:50 26.70 26.70 26.70 26.70 0.0K
09:51 26.70 26.70 26.70 26.70 0.0K
09:52 26.70 26.70 26.70 26.70 0.0K
09:53 26.70 26.70 26.70 26.70 0.8K
09:54 26.70 26.70 26.70 26.70 0.0K
09:55 26.70 26.70 26.70 26.70 0.0K
09:56 26.70 26.70 26.70 26.70 0.1K
09:57 26.70 26.70 26.70 26.70 0.0K
09:58 26.70 26.70 26.70 26.70 0.5K
09:59 26.70 26.70 26.70 26.70 0.2K
10:00 26.70 26.70 26.70 26.70 0.0K
10:01 26.62 26.62 26.62 26.62 0.1K
10:02 26.62 26.62 26.62 26.62 0.0K
10:03 26.62 26.62 26.62 26.62 0.0K
10:04 26.62 26.62 26.62 26.62 0.0K
10:05 26.62 26.62 26.62 26.62 0.0K
10:06 26.62 26.62 26.62 26.62 0.0K
10:07 26.61 26.61 26.61 26.61 0.2K
10:08 26.61 26.61 26.61 26.61 0.0K
10:09 26.61 26.61 26.61 26.61 0.0K
10:10 26.61 26.61 26.61 26.61 0.2K
10:11 26.61 26.61 26.61 26.61 0.0K
10:12 26.61 26.61 26.61 26.61 0.1K
10:13 26.61 26.61 26.61 26.61 0.0K
10:14 26.61 26.61 26.61 26.61 0.2K
10:15 26.61 26.61 26.61 26.61 0.0K
10:16 26.61 26.61 26.61 26.61 0.0K
10:17 26.61 26.61 26.61 26.61 0.0K
10:18 26.61 26.61 26.61 26.61 0.0K
10:19 26.61 26.61 26.61 26.61 0.0K
10:20 26.61 26.61 26.61 26.61 0.0K
10:21 26.61 26.61 26.61 26.61 0.0K
10:22 26.61 26.61 26.61 26.61 0.0K
10:23 26.61 26.61 26.61 26.61 0.1K
10:24 26.67 26.67 26.67 26.67 0.4K
10:25 26.67 26.67 26.67 26.67 0.4K
10:26 26.76 26.76 26.76 26.76 2.0K
10:27 26.76 26.76 26.76 26.76 0.0K
10:28 26.76 26.76 26.76 26.76 0.0K
10:29 26.76 26.76 26.76 26.76 0.0K
10:30 26.76 26.76 26.66 26.66 0.3K
10:31 26.66 26.66 26.66 26.66 1.2K
10:32 26.66 26.66 26.66 26.66 0.0K
10:33 26.66 26.66 26.66 26.66 0.0K
10:34 26.66 26.66 26.66 26.66 0.0K
10:35 26.66 26.66 26.66 26.66 0.0K
10:36 26.66 26.66 26.66 26.66 0.2K
10:37 26.66 26.66 26.66 26.66 0.2K
10:38 26.66 26.66 26.66 26.66 0.0K
10:39 26.70 26.70 26.70 26.70 0.7K
10:40 26.70 26.70 26.70 26.70 0.0K
10:41 26.70 26.70 26.70 26.70 0.1K
10:42 26.66 26.66 26.66 26.66 1.0K
10:43 26.66 26.66 26.66 26.66 0.2K
10:44 26.66 26.66 26.66 26.66 0.1K
10:45 26.66 26.66 26.66 26.66 0.0K
10:46 26.66 26.66 26.63 26.63 0.9K
10:47 26.66 26.66 26.66 26.66 0.1K
10:48 26.66 26.66 26.66 26.66 0.0K
10:49 26.66 26.66 26.66 26.66 0.5K
10:50 26.66 26.66 26.66 26.66 0.0K
10:51 26.66 26.66 26.66 26.66 0.0K
10:52 26.66 26.73 26.66 26.73 1.7K
10:53 26.77 26.77 26.77 26.77 0.2K
10:54 26.77 26.77 26.76 26.76 0.8K
10:55 26.80 26.80 26.80 26.80 0.1K
10:56 26.80 26.87 26.80 26.87 1.4K
10:57 26.89 26.89 26.89 26.89 1.0K
10:58 26.88 26.88 26.86 26.86 1.0K
10:59 26.86 26.86 26.86 26.86 0.1K
11:00 26.86 26.86 26.86 26.86 0.0K
11:01 26.86 26.86 26.86 26.86 0.0K
11:02 26.86 26.86 26.86 26.86 0.0K
11:03 26.86 26.86 26.86 26.86 0.0K
11:04 26.86 26.86 26.86 26.86 0.0K
11:05 26.86 26.86 26.86 26.86 0.0K
11:06 26.86 26.86 26.86 26.86 0.2K
11:07 26.86 26.86 26.86 26.86 0.0K
11:08 26.86 26.86 26.86 26.86 0.0K
11:09 26.86 26.86 26.86 26.86 0.0K
11:10 26.86 26.86 26.86 26.86 0.1K
11:11 26.86 26.86 26.86 26.86 0.0K
11:12 26.86 26.86 26.86 26.86 0.0K
11:13 26.86 26.90 26.86 26.90 0.3K
11:14 26.90 26.92 26.90 26.92 0.2K
11:15 26.92 26.93 26.92 26.93 0.1K
11:16 26.93 26.93 26.93 26.93 0.0K
11:17 26.93 26.93 26.93 26.93 0.0K
11:18 26.93 26.93 26.93 26.93 0.2K
11:19 26.93 26.93 26.93 26.93 0.0K
11:20 26.93 26.93 26.93 26.93 0.0K
11:21 26.93 26.93 26.93 26.93 0.0K
11:22 26.93 26.93 26.93 26.93 0.1K
11:23 26.93 26.93 26.93 26.93 0.0K
11:24 26.93 26.93 26.93 26.93 0.0K
11:25 26.93 26.93 26.93 26.93 0.0K
11:26 26.93 26.93 26.93 26.93 0.0K
11:27 26.93 26.93 26.93 26.93 0.0K
11:28 26.93 26.93 26.93 26.93 0.0K
11:29 26.93 26.93 26.93 26.93 0.1K
11:30 26.93 26.93 26.93 26.93 0.1K
11:31 26.93 26.93 26.93 26.93 0.0K
11:32 26.93 26.93 26.93 26.93 0.0K
11:33 26.93 26.93 26.93 26.93 0.0K
11:34 26.93 26.93 26.93 26.93 0.0K
11:35 26.93 26.93 26.93 26.93 0.0K
11:36 26.93 26.93 26.93 26.93 0.0K
11:37 26.93 26.93 26.86 26.86 0.1K
11:38 26.86 26.87 26.86 26.87 0.4K
11:39 26.87 26.87 26.87 26.87 0.1K
11:40 26.87 26.87 26.87 26.87 0.1K
11:41 26.87 26.87 26.87 26.87 0.0K
11:42 26.87 26.87 26.87 26.87 0.0K
11:43 26.87 26.87 26.87 26.87 0.1K
11:44 26.87 26.87 26.87 26.87 0.0K
11:45 26.87 26.87 26.87 26.87 0.1K
11:46 26.87 26.87 26.87 26.87 0.0K
11:47 26.87 26.87 26.87 26.87 0.0K
11:48 26.87 26.87 26.87 26.87 0.1K
11:49 26.87 26.87 26.87 26.87 0.0K
11:50 26.87 26.87 26.85 26.85 0.2K
11:51 26.85 26.85 26.85 26.85 0.0K
11:52 26.87 26.87 26.87 26.87 0.1K
11:53 26.87 26.87 26.87 26.87 0.0K
11:54 26.87 26.89 26.87 26.89 0.7K
11:55 26.89 26.89 26.89 26.89 1.1K
11:56 26.89 26.89 26.89 26.89 0.1K
11:57 26.89 26.89 26.89 26.89 0.0K
11:58 26.89 26.89 26.89 26.89 0.0K
11:59 26.89 26.89 26.89 26.89 0.0K
12:00 26.89 26.89 26.89 26.89 0.0K
12:01 26.89 26.89 26.89 26.89 0.1K
12:02 26.89 26.89 26.89 26.89 0.0K
12:03 26.89 26.89 26.89 26.89 0.0K
12:04 26.89 26.89 26.89 26.89 0.0K
12:05 26.89 26.89 26.89 26.89 0.0K
12:06 26.89 26.89 26.89 26.89 0.1K
12:07 26.89 26.89 26.89 26.89 0.0K
12:08 26.89 26.89 26.89 26.89 0.0K
12:09 26.89 26.91 26.89 26.91 1.0K
12:10 26.91 26.91 26.91 26.91 0.0K
12:11 26.91 26.91 26.91 26.91 0.0K
12:12 26.91 26.91 26.91 26.91 0.0K
12:13 26.91 26.91 26.91 26.91 0.0K
12:14 26.91 26.91 26.91 26.91 0.3K
12:15 26.91 26.91 26.91 26.91 0.0K
12:16 26.91 26.91 26.91 26.91 0.0K
12:17 26.91 26.91 26.91 26.91 0.0K
12:18 26.91 26.91 26.91 26.91 0.1K
12:19 26.91 26.91 26.91 26.91 0.0K
12:20 26.91 26.91 26.91 26.91 0.0K
12:21 26.91 26.91 26.91 26.91 0.0K
12:22 26.88 26.88 26.88 26.88 0.1K
12:23 26.87 26.87 26.87 26.87 0.1K
12:24 26.87 26.87 26.87 26.87 0.0K
12:25 26.87 26.87 26.87 26.87 0.1K
12:26 26.90 26.90 26.90 26.90 0.1K
12:27 26.90 26.90 26.90 26.90 0.1K
12:28 26.90 26.90 26.90 26.90 0.0K
12:29 26.90 26.90 26.90 26.90 0.1K
12:30 26.90 26.90 26.90 26.90 0.2K
12:31 26.90 26.90 26.87 26.87 0.6K
12:32 26.88 26.88 26.88 26.88 0.3K
12:33 26.88 26.88 26.88 26.88 0.0K
12:34 26.88 26.88 26.88 26.88 0.1K
12:35 26.88 26.88 26.88 26.88 0.3K
12:36 26.90 26.90 26.90 26.90 0.5K
12:37 26.90 26.90 26.90 26.90 0.0K
12:38 26.90 26.90 26.90 26.90 0.0K
12:39 26.90 26.90 26.90 26.90 0.0K
12:40 26.90 26.90 26.90 26.90 0.3K
12:41 26.90 26.90 26.90 26.90 0.0K
12:42 26.90 26.90 26.90 26.90 0.0K
12:43 26.90 26.90 26.90 26.90 0.4K
12:44 26.91 26.91 26.91 26.91 0.1K
12:45 26.91 26.91 26.91 26.91 0.0K
12:46 26.91 26.91 26.91 26.91 0.0K
12:47 26.92 26.92 26.92 26.92 0.2K
12:48 26.92 26.92 26.92 26.92 0.0K
12:49 26.92 26.92 26.92 26.92 0.0K
12:50 26.92 26.92 26.92 26.92 0.0K
12:51 26.85 26.85 26.81 26.81 1.1K
12:52 26.81 26.81 26.81 26.81 0.0K
12:53 26.81 26.81 26.81 26.81 0.0K
12:54 26.81 26.81 26.81 26.81 0.1K
12:55 26.81 26.81 26.81 26.81 0.7K
12:56 26.81 26.81 26.81 26.81 0.1K
12:57 26.81 26.81 26.81 26.81 0.0K
12:58 26.81 26.84 26.80 26.84 1.5K
12:59 26.84 26.84 26.84 26.84 0.0K
13:00 26.84 26.84 26.84 26.84 0.0K
13:01 26.84 26.84 26.84 26.84 0.0K
13:02 26.84 26.84 26.84 26.84 0.0K
13:03 26.84 26.84 26.84 26.84 0.0K
13:04 26.84 26.84 26.84 26.84 0.1K
13:05 26.84 26.84 26.84 26.84 0.0K
13:06 26.84 26.84 26.84 26.84 0.0K
13:07 26.84 26.84 26.84 26.84 0.0K
13:08 26.84 26.84 26.84 26.84 0.1K
13:09 26.86 26.86 26.86 26.86 0.2K
13:10 26.86 26.86 26.86 26.86 0.0K
13:11 26.86 26.86 26.86 26.86 0.0K
13:12 26.86 26.86 26.86 26.86 0.0K
13:13 26.86 26.86 26.86 26.86 0.0K
13:14 26.86 26.90 26.85 26.90 3.1K
13:15 26.90 26.95 26.90 26.95 0.4K
13:16 26.95 26.95 26.95 26.95 1.4K
13:17 26.95 26.95 26.95 26.95 0.0K
13:18 26.95 27.19 26.95 27.19 4.0K
13:19 27.19 27.19 27.19 27.19 0.0K
13:20 27.19 27.19 27.16 27.16 0.7K
13:21 27.14 27.14 27.14 27.14 0.3K
13:22 27.14 27.14 27.14 27.14 0.0K
13:23 27.14 27.14 27.14 27.14 0.0K
13:24 27.16 27.16 27.16 27.16 0.2K
13:25 27.16 27.16 27.16 27.16 0.0K
13:26 27.16 27.16 27.16 27.16 0.0K
13:27 27.16 27.16 27.16 27.16 0.4K
13:28 27.16 27.16 27.16 27.16 0.1K
13:29 27.16 27.16 27.16 27.16 0.0K
13:30 27.16 27.16 27.11 27.11 0.1K
13:31 27.11 27.11 27.10 27.10 0.3K
13:32 27.10 27.10 27.10 27.10 0.0K
13:33 27.10 27.10 27.10 27.10 0.0K
13:34 27.10 27.10 27.10 27.10 0.2K
13:35 27.10 27.10 27.10 27.10 0.0K
13:36 27.11 27.11 27.11 27.11 0.2K
13:37 27.11 27.11 27.11 27.11 0.0K
13:38 27.10 27.10 27.10 27.10 0.4K
13:39 27.10 27.10 27.10 27.10 0.0K
13:40 27.10 27.10 27.10 27.10 0.0K
13:41 27.10 27.10 27.10 27.10 0.1K
13:42 27.10 27.10 27.10 27.10 0.1K
13:43 27.10 27.10 27.10 27.10 0.1K
13:44 27.10 27.10 27.10 27.10 0.0K
13:45 27.10 27.10 27.10 27.10 0.0K
13:46 27.10 27.10 27.10 27.10 0.0K
13:47 27.10 27.10 27.06 27.06 1.0K
13:48 27.06 27.06 27.06 27.06 0.1K
13:49 27.06 27.06 27.06 27.06 0.1K
13:50 27.06 27.06 27.06 27.06 0.0K
13:51 27.06 27.06 27.06 27.06 0.1K
13:52 27.06 27.06 27.06 27.06 0.2K
13:53 27.06 27.06 27.06 27.06 0.0K
13:54 27.06 27.06 27.06 27.06 0.1K
13:55 27.05 27.05 27.05 27.05 0.2K
13:56 27.07 27.07 27.07 27.07 1.4K
13:57 27.07 27.07 27.07 27.07 0.1K
13:58 27.07 27.15 27.07 27.15 0.1K
13:59 27.15 27.15 27.15 27.15 0.0K
14:00 27.14 27.14 27.14 27.14 0.1K
14:01 27.16 27.18 27.16 27.18 1.1K
14:02 27.14 27.14 27.14 27.14 0.3K
14:03 27.14 27.14 27.14 27.14 0.0K
14:04 27.14 27.14 27.14 27.14 0.0K
14:05 27.14 27.14 27.14 27.14 0.2K
14:06 27.13 27.13 27.13 27.13 0.1K
14:07 27.13 27.13 27.13 27.13 0.1K
14:08 27.13 27.13 27.13 27.13 0.0K
14:09 27.13 27.13 27.13 27.13 0.2K
14:10 27.13 27.13 27.13 27.13 0.0K
14:11 27.13 27.13 27.13 27.13 0.0K
14:12 27.13 27.13 27.13 27.13 0.0K
14:13 27.13 27.13 27.13 27.13 0.0K
14:14 27.13 27.13 27.13 27.13 0.4K
14:15 27.09 27.12 27.09 27.12 0.2K
14:16 27.12 27.12 27.12 27.12 0.0K
14:17 27.12 27.12 27.12 27.12 0.0K
14:18 27.12 27.12 27.12 27.12 0.1K
14:19 27.12 27.12 27.12 27.12 0.0K
14:20 27.12 27.12 27.12 27.12 0.0K
14:21 27.12 27.15 27.12 27.15 2.6K
14:22 27.15 27.15 27.15 27.15 0.5K
14:23 27.15 27.15 27.15 27.15 0.0K
14:24 27.15 27.15 27.15 27.15 0.0K
14:25 27.15 27.15 27.15 27.15 0.1K
14:26 27.15 27.15 27.15 27.15 0.8K
14:27 27.15 27.15 27.15 27.15 0.1K
14:28 27.15 27.15 27.15 27.15 0.0K
14:29 27.12 27.12 27.12 27.12 0.2K
14:30 27.12 27.12 27.11 27.11 0.5K
14:31 27.11 27.11 27.11 27.11 0.0K
14:32 27.11 27.11 27.11 27.11 0.0K
14:33 27.11 27.11 27.11 27.11 0.2K
14:34 27.11 27.11 27.11 27.11 0.0K
14:35 27.11 27.11 27.11 27.11 0.2K
14:36 27.11 27.11 27.11 27.11 0.0K
14:37 27.15 27.20 27.15 27.20 2.1K
14:38 27.20 27.20 27.20 27.20 0.0K
14:39 27.20 27.20 27.20 27.20 0.0K
14:40 27.20 27.20 27.20 27.20 0.2K
14:41 27.20 27.20 27.20 27.20 0.0K
14:42 27.20 27.20 27.20 27.20 0.0K
14:43 27.20 27.20 27.20 27.20 0.0K
14:44 27.20 27.20 27.20 27.20 0.1K
14:45 27.28 27.28 27.28 27.28 0.6K
14:46 27.28 27.28 27.28 27.28 0.3K
14:47 27.28 27.28 27.28 27.28 0.0K
14:48 27.28 27.28 27.28 27.28 0.1K
14:49 27.28 27.28 27.28 27.28 0.2K
14:50 27.25 27.25 27.25 27.25 0.1K
14:51 27.25 27.25 27.25 27.25 0.0K
14:52 27.25 27.25 27.25 27.25 0.0K
14:53 27.25 27.25 27.25 27.25 0.1K
14:54 27.25 27.25 27.25 27.25 0.0K
14:55 27.25 27.25 27.25 27.25 0.3K
14:56 27.23 27.23 27.23 27.23 0.5K
14:57 27.23 27.23 27.22 27.22 0.2K
14:58 27.24 27.24 27.24 27.24 0.3K
14:59 27.24 27.24 27.24 27.24 0.1K
15:00 27.24 27.24 27.24 27.24 0.2K
15:01 27.22 27.22 27.22 27.22 0.2K
15:02 27.22 27.22 27.22 27.22 0.9K
15:03 27.26 27.26 27.26 27.26 0.8K
15:04 27.26 27.26 27.26 27.26 0.0K
15:05 27.24 27.24 27.24 27.24 0.7K
15:06 27.24 27.24 27.24 27.24 0.0K
15:07 27.24 27.24 27.24 27.24 0.0K
15:08 27.24 27.33 27.24 27.33 1.7K
15:09 27.33 27.33 27.33 27.33 0.0K
15:10 27.33 27.33 27.33 27.33 0.0K
15:11 27.33 27.33 27.33 27.33 0.5K
15:12 27.33 27.33 27.33 27.33 0.1K
15:13 27.33 27.33 27.33 27.33 0.0K
15:14 27.33 27.33 27.33 27.33 0.0K
15:15 27.33 27.33 27.33 27.33 0.1K
15:16 27.33 27.33 27.33 27.33 0.2K
15:17 27.33 27.33 27.33 27.33 0.1K
15:18 27.33 27.33 27.33 27.33 0.3K
15:19 27.27 27.27 27.27 27.27 0.4K
15:20 27.27 27.27 27.27 27.27 0.0K
15:21 27.27 27.27 27.27 27.27 1.1K
15:22 27.27 27.27 27.27 27.27 0.1K
15:23 27.27 27.27 27.27 27.27 0.0K
15:24 27.27 27.27 27.27 27.27 0.5K
15:25 27.27 27.27 27.27 27.27 0.0K
15:26 27.27 27.27 27.27 27.27 0.1K
15:27 27.27 27.27 27.21 27.21 0.5K
15:28 27.21 27.21 27.21 27.21 0.2K
15:29 27.21 27.24 27.21 27.24 0.3K
15:30 27.24 27.24 27.24 27.24 0.1K
15:31 27.24 27.24 27.24 27.24 0.1K
15:32 27.24 27.24 27.22 27.22 0.2K
15:33 27.21 27.21 27.21 27.21 1.8K
15:34 27.18 27.18 27.18 27.18 0.3K
15:35 27.18 27.18 27.17 27.17 0.8K
15:36 27.17 27.17 27.13 27.13 0.6K
15:37 27.13 27.13 27.13 27.13 0.2K
15:38 27.13 27.13 27.13 27.13 0.3K
15:39 27.13 27.13 27.13 27.13 0.4K
15:40 27.13 27.13 27.13 27.13 0.3K
15:41 27.13 27.13 27.13 27.13 0.5K
15:42 27.13 27.13 27.13 27.13 0.1K
15:43 27.13 27.13 27.13 27.13 0.8K
15:44 27.13 27.14 27.13 27.14 0.6K
15:45 27.14 27.14 27.14 27.14 1.3K
15:46 27.14 27.14 27.14 27.14 1.1K
15:47 27.14 27.14 27.14 27.14 0.1K
15:48 27.15 27.15 27.15 27.15 0.8K
15:49 27.15 27.15 27.15 27.15 0.4K
15:50 27.15 27.15 27.14 27.14 0.2K
15:51 27.14 27.15 27.14 27.15 0.4K
15:52 27.15 27.18 27.15 27.18 1.1K
15:53 27.18 27.18 27.18 27.18 0.9K
15:54 27.15 27.15 27.15 27.15 0.7K
15:55 27.15 27.19 27.15 27.19 1.6K
15:56 27.19 27.24 27.19 27.23 2.0K
15:57 27.23 27.23 27.22 27.22 2.0K
15:58 27.22 27.22 27.21 27.21 1.3K
15:59 27.21 27.22 27.21 27.22 0.4K
16:00 27.22 27.25 27.22 27.25 27.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available