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 25.50 25.50 25.50 25.50 3.0K
09:35 25.41 25.41 25.41 25.41 0.1K
09:37 25.41 25.41 25.41 25.41 0.1K
09:38 25.42 25.42 25.42 25.42 0.1K
09:39 25.50 25.50 25.50 25.50 0.4K
09:45 25.49 25.49 25.49 25.49 0.2K
09:46 25.40 25.40 25.40 25.40 0.1K
09:48 25.40 25.40 25.40 25.40 0.3K
09:49 25.45 25.45 25.40 25.40 2.3K
09:58 25.61 25.61 25.61 25.61 0.2K
10:00 25.70 25.70 25.70 25.70 0.3K
10:05 25.53 25.53 25.53 25.53 0.2K
10:06 25.54 25.54 25.54 25.54 0.2K
10:09 25.61 25.61 25.61 25.61 0.1K
10:11 25.61 25.61 25.61 25.61 0.3K
10:13 25.54 25.54 25.54 25.54 0.5K
10:20 25.53 25.53 25.53 25.53 0.6K
10:22 25.50 25.50 25.50 25.50 1.0K
10:23 25.51 25.51 25.51 25.51 0.2K
10:24 25.46 25.46 25.46 25.46 0.2K
10:27 25.45 25.45 25.45 25.45 0.4K
10:28 25.42 25.42 25.42 25.42 0.1K
10:30 25.42 25.42 25.42 25.42 0.2K
10:32 25.40 25.40 25.40 25.40 0.1K
10:33 25.40 25.40 25.40 25.40 0.1K
10:35 25.40 25.40 25.40 25.40 0.4K
10:39 25.48 25.48 25.48 25.48 0.4K
10:41 25.48 25.48 25.48 25.48 0.3K
10:42 25.48 25.48 25.48 25.48 0.1K
10:44 25.48 25.48 25.48 25.48 0.6K
10:52 25.49 25.49 25.49 25.49 0.1K
10:53 25.42 25.42 25.42 25.42 0.2K
10:55 25.50 25.50 25.50 25.50 0.3K
11:04 25.43 25.43 25.43 25.43 1.0K
11:08 25.30 25.30 25.30 25.30 0.3K
11:12 25.30 25.30 25.30 25.30 0.4K
11:16 25.32 25.32 25.32 25.32 0.1K
11:18 25.30 25.30 25.30 25.30 0.1K
11:20 25.39 25.39 25.39 25.39 0.2K
11:21 25.30 25.30 25.30 25.30 0.8K
11:28 25.30 25.30 25.30 25.30 0.4K
11:35 25.30 25.30 25.30 25.30 0.6K
11:41 25.37 25.37 25.31 25.31 0.2K
11:43 25.42 25.42 25.42 25.42 2.0K
11:54 25.43 25.43 25.37 25.37 0.3K
11:55 25.40 25.40 25.40 25.40 0.5K
11:56 25.31 25.31 25.31 25.31 0.3K
11:59 25.31 25.31 25.31 25.31 0.3K
12:02 25.32 25.32 25.32 25.32 0.5K
12:10 25.30 25.30 25.30 25.30 0.3K
12:11 25.31 25.31 25.31 25.31 1.2K
12:28 25.35 25.35 25.35 25.35 0.3K
12:30 25.35 25.35 25.35 25.35 0.4K
12:34 25.30 25.30 25.30 25.30 0.4K
12:37 25.30 25.30 25.30 25.30 0.6K
12:38 25.30 25.30 25.30 25.30 0.5K
12:39 25.31 25.31 25.31 25.31 4.7K
12:49 25.20 25.20 25.20 25.20 1.1K
12:50 25.21 25.21 25.21 25.21 0.6K
12:54 25.11 25.11 25.11 25.11 0.2K
12:55 25.18 25.18 25.18 25.18 1.0K
12:57 25.11 25.11 25.11 25.11 0.4K
12:59 25.25 25.26 25.25 25.26 6.0K
13:00 25.30 25.30 25.21 25.21 1.5K
13:01 25.31 25.36 25.31 25.36 1.7K
13:07 25.45 25.45 25.45 25.45 0.2K
13:08 25.45 25.45 25.45 25.45 1.1K
13:11 25.50 25.51 25.50 25.51 1.3K
13:12 25.50 25.50 25.50 25.50 0.7K
13:13 25.45 25.50 25.38 25.50 5.4K
13:21 25.34 25.34 25.34 25.34 0.2K
13:22 25.34 25.34 25.34 25.34 0.1K
13:23 25.34 25.34 25.34 25.34 0.3K
13:25 25.34 25.34 25.34 25.34 0.1K
13:26 25.34 25.34 25.34 25.34 0.3K
13:27 25.34 25.34 25.34 25.34 0.1K
13:29 25.34 25.41 25.34 25.41 0.3K
13:30 25.34 25.34 25.34 25.34 0.1K
13:32 25.34 25.34 25.34 25.34 0.4K
13:35 25.35 25.35 25.35 25.35 0.4K
13:38 25.39 25.39 25.39 25.39 1.3K
13:40 25.21 25.28 25.20 25.20 0.5K
13:43 25.20 25.20 25.20 25.20 0.1K
13:44 25.21 25.21 25.21 25.21 0.3K
13:45 25.25 25.25 25.25 25.25 0.1K
13:46 25.28 25.28 25.28 25.28 1.0K
13:47 25.28 25.28 25.28 25.28 8.3K
13:48 25.28 25.28 25.28 25.28 0.2K
13:49 25.36 25.36 25.36 25.36 3.1K
13:57 25.32 25.32 25.32 25.32 1.1K
14:07 25.31 25.31 25.31 25.31 0.5K
14:11 25.30 25.30 25.30 25.30 0.7K
14:15 25.36 25.36 25.36 25.36 1.2K
14:16 25.39 25.39 25.39 25.39 0.2K
14:17 25.44 25.44 25.44 25.44 0.1K
14:20 25.41 25.41 25.41 25.41 1.9K
14:22 25.35 25.35 25.35 25.35 0.6K
14:29 25.31 25.31 25.31 25.31 0.1K
14:31 25.30 25.30 25.30 25.30 0.2K
14:33 25.30 25.30 25.30 25.30 0.1K
14:35 25.36 25.36 25.36 25.36 0.7K
14:38 25.35 25.35 25.35 25.35 2.5K
14:51 25.43 25.43 25.43 25.43 0.4K
14:52 25.40 25.40 25.40 25.40 1.0K
14:57 25.40 25.40 25.37 25.37 1.3K
14:59 25.39 25.39 25.39 25.39 1.0K
15:08 25.41 25.41 25.41 25.41 0.3K
15:13 25.45 25.45 25.45 25.45 1.2K
15:19 25.47 25.47 25.47 25.47 0.5K
15:23 25.46 25.46 25.46 25.46 1.0K
15:25 25.42 25.42 25.42 25.42 0.5K
15:27 25.38 25.38 25.38 25.38 0.1K
15:28 25.40 25.40 25.39 25.39 0.9K
15:31 25.30 25.30 25.30 25.30 1.1K
15:32 25.34 25.34 25.31 25.31 2.1K
15:33 25.32 25.36 25.32 25.36 3.5K
15:34 25.30 25.39 25.27 25.39 8.5K
15:36 25.31 25.31 25.31 25.31 0.2K
15:37 25.34 25.34 25.34 25.34 0.5K
15:39 25.34 25.34 25.34 25.34 1.2K
15:42 25.28 25.34 25.28 25.34 3.2K
15:43 25.32 25.32 25.32 25.32 0.4K
15:47 25.29 25.32 25.29 25.32 0.7K
15:49 25.34 25.34 25.34 25.34 1.3K
15:50 25.33 25.33 25.28 25.28 2.0K
15:51 25.22 25.22 25.22 25.22 2.4K
15:52 25.29 25.29 25.21 25.29 0.7K
15:53 25.17 25.29 25.17 25.22 15.3K
15:54 25.21 25.21 25.13 25.13 1.8K
15:56 25.21 25.25 25.21 25.23 1.2K
15:57 25.23 25.23 25.20 25.20 2.1K
15:58 25.19 25.19 25.19 25.19 1.0K
15:59 25.14 25.18 25.12 25.14 92.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available