CBL Associates Properties

CBL
🏛️ usa →
30.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 30.26 30.26 30.26 30.26 3.3K
10:00 30.55 30.55 30.55 30.55 0.8K
10:02 30.71 30.71 30.71 30.71 0.4K
10:03 30.71 30.71 30.71 30.71 0.4K
10:06 30.78 30.78 30.78 30.78 0.1K
10:08 30.79 30.79 30.79 30.79 0.5K
10:09 30.88 30.88 30.88 30.88 0.8K
10:13 31.00 31.00 31.00 31.00 0.6K
10:14 31.01 31.01 31.01 31.01 0.3K
10:18 31.02 31.02 31.02 31.02 0.4K
10:19 30.95 31.00 30.95 31.00 1.5K
10:29 31.02 31.02 31.02 31.02 0.3K
10:32 31.10 31.18 31.10 31.18 6.2K
10:41 31.09 31.09 31.09 31.09 0.4K
10:44 31.14 31.14 31.11 31.11 2.2K
10:48 31.16 31.16 31.16 31.16 0.3K
10:50 31.24 31.24 31.24 31.24 0.4K
10:54 31.29 31.29 31.29 31.29 0.1K
10:55 31.22 31.22 31.22 31.22 0.2K
10:58 31.26 31.26 31.26 31.26 0.4K
10:59 31.27 31.27 31.27 31.27 0.1K
11:00 31.26 31.40 31.26 31.40 1.4K
11:01 31.35 31.35 31.35 31.35 0.4K
11:02 31.25 31.25 31.25 31.25 1.4K
11:05 31.25 31.25 31.25 31.25 0.3K
11:08 31.23 31.23 31.23 31.23 0.8K
11:13 31.22 31.25 31.22 31.25 0.4K
11:15 31.25 31.25 31.25 31.25 0.4K
11:16 31.25 31.25 31.25 31.25 0.8K
11:17 31.22 31.23 31.22 31.23 1.4K
11:26 31.22 31.22 31.22 31.22 0.4K
11:27 31.19 31.19 31.19 31.19 0.8K
11:30 31.23 31.23 31.23 31.23 1.0K
11:53 31.32 31.32 31.32 31.32 0.2K
11:56 31.32 31.32 31.32 31.32 0.9K
11:58 31.30 31.30 31.30 31.30 0.2K
12:04 31.35 31.35 31.35 31.35 0.3K
12:08 31.36 31.36 31.36 31.36 0.7K
12:09 31.43 31.43 31.43 31.43 0.1K
12:10 31.45 31.45 31.45 31.45 0.1K
12:12 31.48 31.48 31.48 31.48 1.0K
12:15 31.52 31.52 31.49 31.49 0.5K
12:17 31.52 31.52 31.51 31.51 3.7K
12:19 31.55 31.55 31.55 31.55 1.3K
12:22 31.59 31.59 31.59 31.59 0.3K
12:24 31.60 31.60 31.52 31.52 1.8K
12:25 31.52 31.52 31.52 31.52 0.1K
12:26 31.52 31.52 31.52 31.52 1.5K
12:27 31.52 31.52 31.52 31.52 0.1K
12:30 31.54 31.54 31.54 31.54 1.1K
12:33 31.67 31.67 31.67 31.67 0.4K
12:34 31.70 31.70 31.70 31.70 0.5K
12:38 31.72 31.72 31.72 31.72 0.2K
12:39 31.72 31.72 31.72 31.72 2.0K
12:40 31.81 31.81 31.79 31.79 3.8K
12:41 31.78 31.78 31.76 31.76 5.6K
12:42 31.76 31.76 31.76 31.76 0.2K
12:44 31.80 31.80 31.80 31.80 0.3K
12:45 31.83 31.83 31.83 31.83 0.4K
12:47 31.84 31.84 31.84 31.84 1.0K
12:48 31.75 31.75 31.75 31.75 0.6K
12:58 31.77 31.77 31.77 31.77 1.0K
12:59 31.73 31.73 31.73 31.73 0.4K
13:01 31.75 31.75 31.75 31.75 0.9K
13:04 31.69 31.69 31.68 31.68 1.2K
13:08 31.76 31.76 31.76 31.76 1.1K
13:21 31.67 31.71 31.67 31.71 0.2K
13:22 31.67 31.67 31.67 31.67 0.2K
13:25 31.74 31.74 31.74 31.74 0.3K
13:32 31.69 31.69 31.69 31.69 1.2K
13:33 31.70 31.70 31.70 31.70 0.2K
13:34 31.68 31.68 31.68 31.68 0.8K
13:37 31.69 31.69 31.69 31.69 1.0K
13:43 31.67 31.67 31.67 31.67 0.2K
13:47 31.67 31.67 31.67 31.67 0.3K
13:49 31.67 31.67 31.65 31.65 1.1K
13:51 31.66 31.66 31.66 31.66 0.1K
13:55 31.66 31.66 31.66 31.66 0.3K
13:58 31.66 31.66 31.66 31.66 0.3K
14:04 31.71 31.71 31.71 31.71 0.5K
14:05 31.66 31.66 31.66 31.66 1.1K
14:07 31.65 31.65 31.65 31.65 0.1K
14:08 31.65 31.65 31.65 31.65 0.2K
14:12 31.58 31.58 31.58 31.58 1.7K
14:13 31.65 31.65 31.65 31.65 0.3K
14:18 31.64 31.64 31.64 31.64 1.8K
14:26 31.68 31.68 31.68 31.68 0.6K
14:28 31.71 31.71 31.71 31.71 1.8K
14:37 31.67 31.67 31.67 31.67 0.3K
14:41 31.67 31.67 31.67 31.67 1.1K
14:42 31.67 31.67 31.59 31.59 1.7K
14:47 31.62 31.62 31.62 31.62 0.3K
14:52 31.62 31.62 31.62 31.62 0.2K
14:56 31.61 31.61 31.61 31.61 0.9K
14:57 31.57 31.57 31.57 31.57 0.4K
14:58 31.59 31.59 31.59 31.59 0.9K
15:06 31.55 31.55 31.55 31.55 0.2K
15:07 31.61 31.61 31.61 31.61 0.3K
15:08 31.66 31.66 31.66 31.66 0.3K
15:09 31.66 31.66 31.66 31.66 0.7K
15:10 31.67 31.67 31.64 31.64 1.7K
15:12 31.62 31.62 31.62 31.62 0.5K
15:13 31.62 31.62 31.62 31.62 1.1K
15:14 31.65 31.65 31.65 31.65 0.1K
15:17 31.60 31.60 31.60 31.60 0.6K
15:18 31.59 31.59 31.59 31.59 0.7K
15:19 31.59 31.59 31.59 31.59 0.2K
15:22 31.59 31.59 31.59 31.59 0.8K
15:26 31.66 31.66 31.66 31.66 0.4K
15:29 31.63 31.63 31.63 31.63 0.2K
15:30 31.65 31.65 31.65 31.65 1.0K
15:33 31.68 31.68 31.68 31.68 0.3K
15:34 31.68 31.68 31.68 31.68 1.6K
15:35 31.68 31.68 31.68 31.68 0.4K
15:37 31.68 31.68 31.68 31.68 0.1K
15:38 31.68 31.68 31.68 31.68 0.2K
15:39 31.68 31.68 31.68 31.68 0.3K
15:41 31.74 31.74 31.74 31.74 2.3K
15:42 31.75 31.77 31.75 31.77 0.3K
15:43 31.75 31.75 31.75 31.75 0.3K
15:44 31.77 31.77 31.77 31.77 0.1K
15:45 31.75 31.75 31.75 31.75 0.3K
15:46 31.75 31.75 31.75 31.75 0.5K
15:47 31.75 31.75 31.75 31.75 3.8K
15:49 31.75 31.75 31.75 31.75 1.3K
15:50 31.79 31.79 31.79 31.79 1.1K
15:53 31.86 31.87 31.83 31.85 2.8K
15:54 31.85 31.85 31.85 31.85 1.3K
15:55 31.83 31.83 31.77 31.77 5.2K
15:56 31.78 31.78 31.75 31.75 0.9K
15:57 31.75 31.75 31.72 31.72 3.6K
15:58 31.75 31.75 31.70 31.70 1.6K
15:59 31.73 31.75 31.70 31.75 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available