CBL Associates Properties

CBL
🏛️ usa →
29.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 23.80 23.93 23.73 23.80 4.7K
09:32 23.85 23.85 23.85 23.85 0.0K
09:33 23.85 23.85 23.85 23.85 0.8K
09:34 24.15 24.15 24.15 24.15 0.2K
09:35 24.10 24.25 24.10 24.25 0.6K
09:36 24.25 24.25 24.25 24.25 0.0K
09:37 24.25 24.25 23.96 24.23 1.5K
09:38 24.23 24.23 24.23 24.23 0.0K
09:39 24.23 24.23 24.23 24.23 0.0K
09:40 24.23 24.23 24.23 24.23 0.0K
09:41 24.12 24.12 24.12 24.12 0.3K
09:42 24.12 24.12 24.12 24.12 0.0K
09:43 24.12 24.12 24.12 24.12 0.1K
09:44 24.12 24.12 24.12 24.12 0.0K
09:45 24.12 24.12 24.12 24.12 0.0K
09:46 24.12 24.12 24.12 24.12 0.1K
09:47 24.12 24.12 24.12 24.12 0.0K
09:48 24.12 24.23 24.12 24.12 0.5K
09:49 24.12 24.12 24.12 24.12 0.0K
09:50 24.12 24.12 24.12 24.12 0.0K
09:51 24.12 24.12 24.01 24.01 0.1K
09:52 24.01 24.01 24.01 24.01 0.0K
09:53 24.01 24.01 24.01 24.01 0.0K
09:54 24.01 24.01 24.01 24.01 0.0K
09:55 24.01 24.01 24.01 24.01 0.0K
09:56 24.01 24.01 24.01 24.01 0.0K
09:57 24.01 24.01 24.01 24.01 0.0K
09:58 24.01 24.01 24.01 24.01 0.0K
09:59 24.01 24.01 24.01 24.01 0.0K
10:00 24.01 24.01 24.01 24.01 0.0K
10:01 24.01 24.01 24.01 24.01 0.0K
10:02 24.01 24.01 24.01 24.01 0.0K
10:03 24.01 24.01 24.01 24.01 0.0K
10:04 24.01 24.01 24.01 24.01 0.0K
10:05 24.01 24.01 24.01 24.01 0.0K
10:06 24.07 24.07 24.07 24.07 0.3K
10:07 24.07 24.07 24.07 24.07 0.0K
10:08 24.07 24.07 24.07 24.07 0.0K
10:09 24.07 24.07 24.07 24.07 0.0K
10:10 24.07 24.07 24.07 24.07 0.0K
10:11 24.07 24.07 24.07 24.07 0.1K
10:12 24.07 24.07 24.07 24.07 0.0K
10:13 24.07 24.07 24.07 24.07 0.0K
10:14 24.07 24.07 24.07 24.07 0.0K
10:15 24.07 24.07 24.07 24.07 0.0K
10:16 24.07 24.07 24.07 24.07 0.0K
10:17 24.07 24.07 24.07 24.07 0.0K
10:18 24.07 24.07 24.07 24.07 0.0K
10:19 24.01 24.01 24.01 24.01 0.7K
10:20 24.01 24.01 24.01 24.01 0.0K
10:21 24.01 24.01 24.01 24.01 0.0K
10:22 24.01 24.01 24.01 24.01 0.0K
10:23 24.01 24.01 24.01 24.01 0.0K
10:24 24.01 24.01 24.01 24.01 0.2K
10:25 24.01 24.01 24.01 24.01 0.0K
10:26 24.01 24.01 24.01 24.01 0.0K
10:27 24.01 24.01 24.01 24.01 0.0K
10:28 24.01 24.01 24.01 24.01 0.1K
10:29 24.01 24.01 24.01 24.01 0.0K
10:30 24.01 24.01 24.01 24.01 0.3K
10:31 24.01 24.01 24.01 24.01 0.0K
10:32 24.01 24.01 24.01 24.01 0.0K
10:33 24.01 24.01 24.01 24.01 0.0K
10:34 24.01 24.01 24.01 24.01 0.4K
10:35 24.01 24.01 24.01 24.01 0.0K
10:36 24.01 24.01 24.01 24.01 0.0K
10:37 24.01 24.01 24.01 24.01 0.0K
10:38 24.01 24.01 24.01 24.01 0.0K
10:39 24.01 24.01 24.01 24.01 0.0K
10:40 24.01 24.01 24.01 24.01 0.0K
10:41 24.01 24.01 24.01 24.01 0.4K
10:42 24.01 24.01 24.01 24.01 0.0K
10:43 24.01 24.01 24.01 24.01 0.4K
10:44 24.01 24.14 24.01 24.14 0.6K
10:45 24.14 24.14 24.14 24.14 0.0K
10:46 24.14 24.14 24.14 24.14 0.5K
10:47 24.16 24.16 24.16 24.16 1.7K
10:48 24.16 24.16 24.16 24.16 0.0K
10:49 24.16 24.16 24.16 24.16 0.0K
10:50 24.16 24.16 24.16 24.16 0.0K
10:51 24.16 24.22 24.16 24.22 0.4K
10:52 24.22 24.22 24.22 24.22 0.1K
10:53 24.22 24.22 24.22 24.22 0.0K
10:54 24.22 24.22 24.22 24.22 0.0K
10:55 24.22 24.32 24.22 24.32 3.5K
10:56 24.20 24.20 24.20 24.20 1.7K
10:57 24.20 24.20 24.17 24.18 1.8K
10:58 24.18 24.22 24.18 24.22 0.1K
10:59 24.22 24.22 24.22 24.22 0.5K
11:00 24.18 24.24 24.18 24.24 3.2K
11:01 24.24 24.24 24.24 24.24 0.0K
11:02 24.24 24.24 24.24 24.24 0.0K
11:03 24.24 24.24 24.24 24.24 1.7K
11:04 24.24 24.24 24.24 24.24 0.1K
11:05 24.24 24.24 24.24 24.24 0.0K
11:06 24.41 24.41 24.41 24.41 0.5K
11:07 24.41 24.41 24.41 24.41 0.0K
11:08 24.37 24.37 24.37 24.37 0.1K
11:09 24.44 24.44 24.33 24.33 2.9K
11:10 24.33 24.33 24.33 24.33 0.0K
11:11 24.33 24.33 24.33 24.33 0.4K
11:12 24.33 24.33 24.33 24.33 0.0K
11:13 24.33 24.33 24.22 24.22 0.4K
11:14 24.29 24.29 24.29 24.29 0.3K
11:15 24.29 24.29 24.29 24.29 0.2K
11:16 24.29 24.29 24.29 24.29 0.0K
11:17 24.29 24.29 24.29 24.29 0.6K
11:18 24.29 24.29 24.29 24.29 2.4K
11:19 24.29 24.29 24.26 24.26 0.2K
11:20 24.26 24.26 24.26 24.26 0.0K
11:21 24.26 24.26 24.26 24.26 0.6K
11:22 24.26 24.26 24.26 24.26 0.4K
11:23 24.26 24.26 24.26 24.26 0.2K
11:24 24.26 24.26 24.26 24.26 2.2K
11:25 24.26 24.26 24.26 24.26 0.0K
11:26 24.26 24.26 24.26 24.26 1.2K
11:27 24.15 24.25 24.15 24.25 0.3K
11:28 24.25 24.25 24.19 24.19 0.3K
11:29 24.19 24.19 24.19 24.19 0.0K
11:30 24.19 24.19 24.19 24.19 0.4K
11:31 24.19 24.19 24.19 24.19 0.0K
11:32 24.19 24.19 24.06 24.06 0.8K
11:33 24.06 24.06 24.06 24.06 0.4K
11:34 24.06 24.06 24.06 24.06 0.0K
11:35 24.06 24.06 24.06 24.06 0.0K
11:36 24.09 24.09 24.09 24.09 0.3K
11:37 24.09 24.09 24.09 24.09 0.3K
11:38 24.09 24.14 24.09 24.14 0.6K
11:39 24.14 24.17 24.14 24.17 0.2K
11:40 24.17 24.17 24.17 24.17 0.1K
11:41 24.17 24.17 24.17 24.17 0.1K
11:42 24.17 24.17 24.17 24.17 0.1K
11:43 24.17 24.17 24.17 24.17 0.2K
11:44 24.17 24.17 24.17 24.17 0.1K
11:45 24.17 24.17 24.17 24.17 0.2K
11:46 24.17 24.17 24.17 24.17 0.1K
11:47 24.17 24.17 24.17 24.17 0.0K
11:48 24.17 24.17 24.17 24.17 0.2K
11:49 24.17 24.17 24.17 24.17 2.6K
11:50 24.17 24.17 24.17 24.17 0.9K
11:51 24.17 24.17 24.17 24.17 0.3K
11:52 24.17 24.17 24.17 24.17 0.1K
11:53 24.17 24.17 24.17 24.17 0.0K
11:54 24.17 24.17 24.17 24.17 0.0K
11:55 24.17 24.17 24.17 24.17 0.2K
11:56 24.17 24.17 24.17 24.17 0.2K
11:57 24.17 24.17 24.17 24.17 0.0K
11:58 24.17 24.17 24.17 24.17 0.3K
11:59 24.17 24.17 24.17 24.17 0.2K
12:00 24.17 24.17 24.17 24.17 0.2K
12:01 24.17 24.17 24.17 24.17 0.0K
12:02 24.25 24.25 24.25 24.25 0.2K
12:03 24.25 24.25 24.25 24.25 0.0K
12:04 24.25 24.25 24.25 24.25 0.0K
12:05 24.25 24.25 24.25 24.25 0.0K
12:06 24.27 24.27 24.17 24.22 0.8K
12:07 24.22 24.22 24.22 24.22 0.2K
12:08 24.14 24.14 24.14 24.14 0.1K
12:09 24.14 24.14 24.14 24.14 0.0K
12:10 24.14 24.14 24.14 24.14 0.3K
12:11 24.14 24.14 24.14 24.14 0.1K
12:12 24.14 24.14 24.14 24.14 0.1K
12:13 24.14 24.14 24.14 24.14 0.1K
12:14 24.14 24.14 24.14 24.14 0.1K
12:15 24.14 24.14 24.14 24.14 0.1K
12:16 24.14 24.14 24.14 24.14 0.5K
12:17 24.14 24.14 24.14 24.14 0.2K
12:18 24.14 24.14 24.14 24.14 0.0K
12:19 24.14 24.14 24.14 24.14 0.2K
12:20 24.14 24.14 24.14 24.14 0.0K
12:21 24.14 24.14 24.14 24.14 0.4K
12:22 24.14 24.14 24.14 24.14 0.1K
12:23 24.14 24.14 24.14 24.14 0.0K
12:24 24.14 24.14 24.14 24.14 0.1K
12:25 24.14 24.14 24.14 24.14 0.0K
12:26 24.08 24.08 24.08 24.08 0.2K
12:27 24.08 24.08 24.08 24.08 0.0K
12:28 24.08 24.08 24.08 24.08 0.2K
12:29 24.08 24.08 24.08 24.08 0.1K
12:30 24.08 24.08 24.08 24.08 0.4K
12:31 24.08 24.08 24.08 24.08 0.0K
12:32 24.08 24.08 24.08 24.08 0.0K
12:33 24.08 24.08 24.08 24.08 0.3K
12:34 24.08 24.08 24.08 24.08 0.1K
12:35 24.08 24.08 24.08 24.08 0.2K
12:36 24.08 24.08 24.08 24.08 0.2K
12:37 24.08 24.14 24.08 24.14 0.5K
12:38 24.14 24.14 24.14 24.14 0.0K
12:39 24.28 24.28 24.28 24.28 0.3K
12:40 24.28 24.28 24.28 24.28 0.0K
12:41 24.19 24.19 24.19 24.19 0.4K
12:42 24.19 24.19 24.19 24.19 0.1K
12:43 24.19 24.19 24.19 24.19 0.1K
12:44 24.21 24.21 24.21 24.21 0.1K
12:45 24.21 24.21 24.21 24.21 0.1K
12:46 24.12 24.12 24.12 24.12 0.3K
12:47 24.12 24.12 24.12 24.12 0.6K
12:48 24.05 24.05 24.05 24.05 0.4K
12:49 24.05 24.05 24.05 24.05 0.1K
12:50 24.05 24.05 24.05 24.05 0.1K
12:51 24.02 24.02 24.02 24.02 0.3K
12:52 24.02 24.02 24.02 24.02 0.1K
12:53 24.02 24.02 24.02 24.02 0.1K
12:54 24.02 24.02 24.02 24.02 0.1K
12:55 24.02 24.02 24.02 24.02 0.1K
12:56 24.02 24.02 24.02 24.02 0.1K
12:57 24.02 24.02 24.02 24.02 0.1K
12:58 24.02 24.02 24.02 24.02 0.0K
12:59 24.02 24.02 24.02 24.02 0.1K
13:00 24.02 24.02 24.02 24.02 0.2K
13:01 24.02 24.02 24.02 24.02 0.2K
13:02 24.02 24.02 24.02 24.02 0.3K
13:03 24.02 24.02 24.02 24.02 0.1K
13:04 24.02 24.02 24.02 24.02 0.1K
13:05 24.02 24.02 24.02 24.02 0.2K
13:06 24.06 24.06 24.06 24.06 0.1K
13:07 24.06 24.06 24.06 24.06 0.3K
13:08 24.06 24.06 24.06 24.06 0.1K
13:09 24.06 24.06 24.06 24.06 0.2K
13:10 24.06 24.06 24.06 24.06 0.5K
13:11 24.06 24.06 24.06 24.06 0.1K
13:12 24.06 24.06 24.06 24.06 0.3K
13:13 24.06 24.06 24.06 24.06 0.1K
13:14 24.06 24.06 24.06 24.06 0.2K
13:15 24.06 24.06 24.06 24.06 0.1K
13:16 24.06 24.06 24.06 24.06 0.1K
13:17 24.06 24.06 24.06 24.06 0.1K
13:18 24.06 24.06 24.06 24.06 0.1K
13:19 24.06 24.06 24.06 24.06 0.1K
13:20 24.06 24.06 24.06 24.06 0.2K
13:21 24.06 24.06 24.06 24.06 0.2K
13:22 24.06 24.06 24.06 24.06 0.1K
13:23 24.06 24.06 24.06 24.06 0.1K
13:24 24.06 24.06 24.06 24.06 0.4K
13:25 24.06 24.06 24.06 24.06 0.1K
13:26 24.06 24.06 24.06 24.06 0.1K
13:27 24.06 24.06 24.06 24.06 0.1K
13:28 24.06 24.06 24.06 24.06 1.1K
13:29 24.06 24.06 24.06 24.06 0.1K
13:30 24.06 24.06 24.06 24.06 0.2K
13:31 23.97 23.97 23.93 23.93 0.6K
13:32 23.93 23.93 23.93 23.93 1.0K
13:33 23.93 23.93 23.93 23.93 0.4K
13:34 23.93 23.93 23.93 23.93 0.1K
13:35 23.93 23.93 23.93 23.93 0.4K
13:36 23.93 23.93 23.93 23.93 0.1K
13:37 23.93 23.93 23.93 23.93 0.1K
13:38 23.86 23.86 23.86 23.86 0.1K
13:39 23.86 23.86 23.86 23.86 0.5K
13:40 23.86 23.86 23.86 23.86 0.1K
13:41 23.86 23.86 23.86 23.86 0.1K
13:42 23.86 23.86 23.86 23.86 0.1K
13:43 23.86 23.86 23.86 23.86 0.1K
13:44 23.86 23.86 23.86 23.86 0.1K
13:45 23.86 23.86 23.86 23.86 0.3K
13:46 23.86 23.86 23.86 23.86 0.1K
13:47 23.86 23.86 23.83 23.83 0.3K
13:48 23.83 23.83 23.83 23.83 0.1K
13:49 23.83 23.83 23.83 23.83 0.3K
13:50 23.83 23.83 23.83 23.83 0.1K
13:51 23.83 23.83 23.83 23.83 0.0K
13:52 23.83 23.83 23.83 23.83 0.0K
13:53 23.83 23.83 23.83 23.83 0.0K
13:54 23.83 23.83 23.83 23.83 0.0K
13:55 23.83 23.83 23.83 23.83 0.0K
13:56 23.83 23.83 23.83 23.83 0.1K
13:57 23.83 23.83 23.83 23.83 0.1K
13:58 23.83 23.83 23.83 23.83 0.0K
13:59 23.83 23.83 23.83 23.83 0.0K
14:00 23.83 23.83 23.83 23.83 0.1K
14:01 23.83 23.83 23.83 23.83 0.0K
14:02 23.83 23.83 23.83 23.83 0.1K
14:03 23.83 23.83 23.83 23.83 0.3K
14:04 23.83 23.83 23.83 23.83 0.0K
14:05 23.83 23.83 23.83 23.83 0.3K
14:06 23.83 23.83 23.83 23.83 0.0K
14:07 23.83 23.83 23.83 23.83 0.0K
14:08 23.83 23.83 23.83 23.83 0.4K
14:09 23.83 23.83 23.83 23.83 0.0K
14:10 23.83 23.83 23.83 23.83 0.0K
14:11 23.83 23.83 23.83 23.83 0.0K
14:12 23.83 23.84 23.83 23.84 0.3K
14:13 23.84 23.84 23.84 23.84 0.0K
14:14 23.84 23.84 23.84 23.84 0.3K
14:15 23.84 23.84 23.83 23.83 0.2K
14:16 23.83 23.83 23.83 23.83 0.6K
14:17 23.83 23.90 23.83 23.90 0.4K
14:18 23.90 23.90 23.90 23.90 0.0K
14:19 23.90 23.90 23.90 23.90 0.1K
14:20 23.98 23.98 23.81 23.81 1.6K
14:21 23.81 23.81 23.81 23.81 0.0K
14:22 23.81 23.81 23.81 23.81 0.0K
14:23 23.81 23.81 23.81 23.81 0.0K
14:24 23.90 23.90 23.90 23.90 0.1K
14:25 23.90 23.90 23.90 23.90 0.1K
14:26 23.90 23.90 23.90 23.90 0.0K
14:27 23.90 23.90 23.90 23.90 0.0K
14:28 23.90 23.90 23.90 23.90 0.0K
14:29 23.90 23.90 23.90 23.90 0.0K
14:30 23.90 23.90 23.90 23.90 0.4K
14:31 23.90 23.90 23.90 23.90 0.0K
14:32 23.77 23.77 23.77 23.77 0.1K
14:33 23.77 23.77 23.77 23.77 0.0K
14:34 23.84 23.84 23.84 23.84 0.6K
14:35 23.84 23.84 23.84 23.84 0.0K
14:36 23.84 23.84 23.84 23.84 0.0K
14:37 23.84 23.84 23.84 23.84 0.1K
14:38 23.84 23.84 23.84 23.84 0.1K
14:39 23.84 23.84 23.84 23.84 0.0K
14:40 23.84 23.84 23.84 23.84 0.0K
14:41 23.84 23.84 23.84 23.84 0.1K
14:42 23.84 23.84 23.84 23.84 0.6K
14:43 23.84 23.84 23.84 23.84 0.1K
14:44 23.84 23.84 23.84 23.84 0.1K
14:45 23.84 23.84 23.84 23.84 0.3K
14:46 23.84 23.84 23.84 23.84 0.0K
14:47 23.84 23.84 23.84 23.84 0.3K
14:48 23.84 23.84 23.84 23.84 0.2K
14:49 23.84 23.84 23.84 23.84 0.2K
14:50 23.84 23.84 23.84 23.84 0.0K
14:51 23.84 23.84 23.84 23.84 0.0K
14:52 23.84 23.84 23.84 23.84 0.6K
14:53 23.84 23.84 23.84 23.84 0.0K
14:54 23.84 23.84 23.84 23.84 0.0K
14:55 23.84 23.84 23.84 23.84 0.0K
14:56 23.84 23.84 23.84 23.84 0.0K
14:57 23.68 23.81 23.68 23.81 0.6K
14:58 23.81 23.81 23.81 23.81 0.0K
14:59 23.69 23.69 23.69 23.69 0.1K
15:00 23.69 23.69 23.69 23.69 0.0K
15:01 23.69 23.69 23.69 23.69 0.0K
15:02 23.74 23.74 23.74 23.74 0.6K
15:03 23.74 23.74 23.74 23.74 0.0K
15:04 23.74 23.74 23.74 23.74 0.1K
15:05 23.74 23.74 23.74 23.74 0.0K
15:06 23.74 23.74 23.74 23.74 0.2K
15:07 23.74 23.74 23.74 23.74 0.0K
15:08 23.74 23.74 23.74 23.74 0.0K
15:09 23.74 23.74 23.74 23.74 0.0K
15:10 23.74 23.74 23.74 23.74 0.0K
15:11 23.74 23.74 23.74 23.74 0.1K
15:12 23.74 23.74 23.74 23.74 0.0K
15:13 23.74 23.74 23.74 23.74 0.1K
15:14 23.74 23.74 23.73 23.73 0.8K
15:15 23.73 23.73 23.73 23.73 0.0K
15:16 23.75 23.75 23.75 23.75 0.2K
15:17 23.75 23.75 23.75 23.75 0.1K
15:18 23.75 23.75 23.75 23.75 0.1K
15:19 23.75 23.75 23.74 23.74 0.6K
15:20 23.74 23.74 23.74 23.74 0.0K
15:21 23.74 23.74 23.74 23.74 0.0K
15:22 23.74 23.74 23.74 23.74 0.0K
15:23 23.69 23.69 23.69 23.69 0.6K
15:24 23.69 23.69 23.69 23.69 0.0K
15:25 23.69 23.69 23.69 23.69 0.0K
15:26 23.69 23.69 23.69 23.69 0.1K
15:27 23.69 23.69 23.69 23.69 0.2K
15:28 23.69 23.69 23.69 23.69 0.0K
15:29 23.69 23.69 23.69 23.69 0.2K
15:30 23.69 23.69 23.64 23.64 0.1K
15:31 23.64 23.64 23.64 23.64 0.0K
15:32 23.64 23.69 23.64 23.69 0.4K
15:33 23.69 23.69 23.67 23.67 0.5K
15:34 23.67 23.67 23.67 23.67 0.0K
15:35 23.67 23.67 23.67 23.67 0.1K
15:36 23.67 23.67 23.67 23.67 0.6K
15:37 23.67 23.67 23.67 23.67 0.0K
15:38 23.67 23.67 23.67 23.67 0.1K
15:39 23.67 23.67 23.67 23.67 0.0K
15:40 23.67 23.67 23.67 23.67 0.0K
15:41 23.67 23.67 23.67 23.67 0.1K
15:42 23.60 23.60 23.60 23.60 0.1K
15:43 23.68 23.68 23.68 23.68 1.0K
15:44 23.68 23.68 23.68 23.68 0.0K
15:45 23.68 23.68 23.65 23.65 0.2K
15:46 23.65 23.65 23.65 23.65 0.1K
15:47 23.65 23.65 23.65 23.65 0.5K
15:48 23.69 23.69 23.69 23.69 0.3K
15:49 23.69 23.69 23.69 23.69 0.1K
15:50 23.69 23.69 23.69 23.69 0.0K
15:51 23.69 23.71 23.69 23.71 0.5K
15:52 23.71 23.71 23.71 23.71 0.2K
15:53 23.71 23.71 23.71 23.71 0.2K
15:54 23.71 23.71 23.71 23.71 0.0K
15:55 23.71 23.71 23.71 23.71 0.5K
15:56 23.71 23.71 23.71 23.71 0.8K
15:57 23.71 23.71 23.71 23.71 0.4K
15:58 23.71 23.75 23.71 23.72 1.5K
15:59 23.72 23.75 23.72 23.74 2.2K
16:00 23.74 23.74 23.73 23.73 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available