CBL Associates Properties

CBL
🏛️ usa →
30.67
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 28.80 28.80 28.80 28.80 3.0K
09:34 28.80 28.80 28.80 28.80 4.9K
09:36 29.01 29.01 29.01 29.01 0.3K
09:41 29.00 29.00 29.00 29.00 0.1K
09:43 29.00 29.00 29.00 29.00 0.4K
09:46 29.01 29.01 29.01 29.01 0.2K
09:49 29.01 29.01 29.01 29.01 0.1K
09:50 29.05 29.05 29.05 29.05 0.1K
09:51 29.01 29.01 29.01 29.01 0.1K
09:53 29.01 29.01 29.01 29.01 1.5K
10:04 29.30 29.30 29.30 29.30 1.9K
10:06 29.31 29.31 29.31 29.31 0.9K
10:08 29.34 29.34 29.34 29.34 1.3K
10:09 29.27 29.27 29.23 29.23 3.2K
10:10 29.32 29.32 29.32 29.32 0.3K
10:11 29.33 29.34 29.33 29.34 0.3K
10:14 29.37 29.37 29.37 29.37 0.6K
10:17 29.37 29.37 29.36 29.37 1.0K
10:19 29.29 29.29 29.27 29.29 1.4K
10:21 29.29 29.29 29.29 29.29 0.3K
10:22 29.30 29.34 29.30 29.34 0.4K
10:25 29.33 29.33 29.33 29.33 0.2K
10:28 29.33 29.33 29.33 29.33 0.1K
10:30 29.33 29.33 29.33 29.33 0.2K
10:32 29.30 29.30 29.27 29.27 2.4K
10:33 29.34 29.34 29.33 29.33 1.7K
10:35 29.34 29.34 29.34 29.34 0.2K
10:38 29.32 29.32 29.32 29.32 0.2K
10:39 29.34 29.34 29.34 29.34 1.2K
10:40 29.31 29.31 29.31 29.31 0.5K
10:41 29.26 29.26 29.20 29.20 2.6K
10:43 29.22 29.22 29.22 29.22 0.3K
10:45 29.35 29.39 29.35 29.39 3.1K
10:47 29.42 29.42 29.42 29.42 0.5K
10:48 29.54 29.54 29.54 29.54 0.6K
10:50 29.54 29.54 29.54 29.54 0.3K
10:51 29.49 29.49 29.49 29.49 0.2K
10:53 29.54 29.54 29.54 29.54 0.1K
10:54 29.47 29.47 29.47 29.47 1.2K
10:56 29.47 29.47 29.47 29.47 0.5K
10:58 29.47 29.47 29.47 29.47 0.1K
11:01 29.47 29.47 29.47 29.47 0.7K
11:04 29.47 29.47 29.47 29.47 0.1K
11:06 29.47 29.47 29.47 29.47 0.2K
11:08 29.47 29.47 29.47 29.47 1.9K
11:11 29.44 29.44 29.44 29.44 0.2K
11:14 29.44 29.44 29.44 29.44 1.0K
11:16 29.36 29.36 29.36 29.36 0.2K
11:17 29.36 29.36 29.36 29.36 0.8K
11:19 29.36 29.36 29.32 29.32 0.2K
11:21 29.36 29.36 29.36 29.36 0.3K
11:24 29.31 29.31 29.31 29.31 1.0K
11:27 29.36 29.36 29.36 29.36 1.0K
11:30 29.37 29.37 29.37 29.37 0.2K
11:31 29.37 29.37 29.37 29.37 0.4K
11:34 29.37 29.37 29.37 29.37 0.3K
11:35 29.37 29.37 29.37 29.37 0.6K
11:36 29.43 29.43 29.43 29.43 1.3K
11:42 29.40 29.40 29.38 29.38 1.6K
11:44 29.44 29.44 29.44 29.44 0.8K
11:46 29.41 29.41 29.41 29.41 0.3K
11:52 29.41 29.41 29.41 29.41 0.1K
11:57 29.45 29.45 29.45 29.45 0.2K
11:59 29.42 29.42 29.42 29.42 0.7K
12:03 29.56 29.56 29.56 29.56 1.4K
12:06 29.50 29.50 29.50 29.50 0.3K
12:09 29.51 29.51 29.51 29.51 0.6K
12:15 29.51 29.51 29.51 29.51 0.4K
12:20 29.51 29.51 29.51 29.51 0.4K
12:23 29.54 29.54 29.54 29.54 0.2K
12:24 29.51 29.51 29.51 29.51 0.2K
12:28 29.51 29.51 29.51 29.51 0.2K
12:30 29.51 29.51 29.51 29.51 1.0K
12:39 29.52 29.52 29.52 29.52 0.8K
12:40 29.60 29.60 29.60 29.60 1.2K
12:49 29.53 29.53 29.53 29.53 0.5K
12:52 29.57 29.57 29.57 29.57 0.9K
12:54 29.56 29.56 29.56 29.56 1.5K
13:01 29.60 29.60 29.60 29.60 0.8K
13:08 29.65 29.65 29.65 29.65 0.4K
13:09 29.66 29.68 29.66 29.68 0.4K
13:10 29.65 29.65 29.65 29.65 0.5K
13:17 29.70 29.70 29.70 29.70 4.3K
13:22 29.64 29.64 29.62 29.62 1.6K
13:32 29.68 29.68 29.68 29.68 2.4K
13:33 29.62 29.68 29.62 29.68 1.1K
13:36 29.62 29.62 29.61 29.61 0.2K
13:38 29.61 29.61 29.61 29.61 0.2K
13:39 29.61 29.61 29.61 29.61 1.2K
13:40 29.59 29.59 29.59 29.59 1.1K
13:42 29.62 29.62 29.62 29.62 0.7K
13:44 29.52 29.52 29.52 29.52 0.2K
13:47 29.57 29.57 29.57 29.57 1.4K
13:48 29.57 29.57 29.57 29.57 0.3K
13:49 29.63 29.65 29.63 29.65 2.7K
13:50 29.61 29.61 29.61 29.61 1.2K
13:56 29.65 29.66 29.65 29.66 1.3K
14:04 29.66 29.66 29.66 29.66 0.4K
14:06 29.67 29.67 29.67 29.67 0.7K
14:08 29.70 29.70 29.70 29.70 3.2K
14:23 29.76 29.76 29.76 29.76 0.5K
14:24 29.73 29.73 29.73 29.73 0.2K
14:25 29.73 29.73 29.73 29.73 1.2K
14:26 29.72 29.72 29.72 29.72 1.2K
14:38 29.79 29.80 29.79 29.80 2.9K
14:41 29.81 29.81 29.81 29.81 0.4K
14:42 29.80 29.80 29.80 29.80 2.0K
14:44 29.76 29.76 29.76 29.76 0.2K
14:46 29.78 29.78 29.78 29.78 0.2K
14:47 29.78 29.78 29.78 29.78 0.1K
14:48 29.76 29.76 29.76 29.76 4.4K
14:49 29.76 29.76 29.72 29.72 0.5K
14:52 29.72 29.72 29.72 29.72 1.4K
14:53 29.63 29.63 29.63 29.63 0.8K
14:56 29.65 29.65 29.63 29.63 0.4K
14:57 29.67 29.67 29.67 29.67 1.6K
14:58 29.70 29.70 29.70 29.70 0.5K
14:59 29.68 29.68 29.68 29.68 1.5K
15:01 29.72 29.72 29.72 29.72 2.2K
15:06 29.79 29.79 29.79 29.79 4.3K
15:14 29.77 29.78 29.77 29.78 2.5K
15:19 29.83 29.83 29.83 29.83 0.4K
15:21 29.84 29.84 29.84 29.84 0.2K
15:24 29.83 29.83 29.83 29.83 1.2K
15:26 29.83 29.83 29.83 29.83 0.1K
15:27 29.79 29.82 29.79 29.79 1.0K
15:31 29.82 29.82 29.82 29.82 0.6K
15:34 29.85 29.85 29.85 29.85 1.6K
15:35 29.84 29.84 29.84 29.84 1.9K
15:36 29.84 29.84 29.84 29.84 0.4K
15:37 29.83 29.85 29.83 29.85 2.2K
15:38 29.89 29.89 29.89 29.89 0.3K
15:39 29.88 29.88 29.78 29.78 6.7K
15:42 29.74 29.74 29.73 29.73 0.3K
15:43 29.72 29.72 29.72 29.72 1.4K
15:47 29.70 29.70 29.63 29.63 7.0K
15:51 29.59 29.59 29.59 29.59 1.8K
15:53 29.59 29.59 29.58 29.58 3.5K
15:54 29.58 29.62 29.58 29.62 2.0K
15:55 29.63 29.67 29.63 29.65 8.3K
15:56 29.64 29.64 29.62 29.62 0.7K
15:57 29.66 29.66 29.61 29.61 1.6K
15:58 29.60 29.66 29.60 29.66 5.7K
15:59 29.66 29.67 29.63 29.67 37.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available