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
09:30 31.03 31.03 31.03 31.03 2.6K
09:32 31.19 31.41 31.19 31.41 1.7K
09:36 31.14 31.14 31.13 31.13 2.6K
09:37 31.00 31.00 31.00 31.00 0.8K
09:39 31.00 31.00 31.00 31.00 0.2K
09:42 30.99 31.04 30.99 31.04 2.3K
09:43 30.98 30.98 30.92 30.92 0.4K
09:45 30.92 30.92 30.92 30.92 0.1K
09:47 30.92 30.92 30.92 30.92 0.1K
09:52 30.93 30.93 30.93 30.93 0.1K
09:54 30.93 30.93 30.93 30.93 0.2K
09:55 30.91 30.91 30.91 30.91 0.8K
09:56 30.84 30.84 30.84 30.84 0.3K
09:58 30.82 30.82 30.82 30.82 0.1K
10:00 30.82 30.82 30.82 30.82 0.1K
10:02 30.82 30.82 30.82 30.82 1.2K
10:04 30.81 30.81 30.81 30.81 0.4K
10:10 30.81 30.81 30.81 30.81 0.3K
10:14 30.82 30.82 30.82 30.82 0.3K
10:17 30.82 30.82 30.82 30.82 0.2K
10:19 30.89 30.89 30.89 30.89 1.9K
10:20 31.02 31.02 31.02 31.02 2.1K
10:30 31.06 31.06 31.06 31.06 3.8K
10:32 31.00 31.00 31.00 31.00 0.8K
10:35 31.00 31.00 31.00 31.00 0.3K
10:37 30.93 30.93 30.93 30.93 0.1K
10:38 30.92 30.92 30.92 30.92 0.4K
10:55 30.94 30.94 30.94 30.94 0.3K
11:04 31.00 31.00 31.00 31.00 0.1K
11:05 30.94 30.94 30.92 30.92 1.5K
11:13 30.95 30.95 30.95 30.95 0.6K
11:22 30.90 30.90 30.90 30.90 1.0K
11:29 30.84 30.84 30.84 30.84 0.1K
11:32 30.84 30.84 30.84 30.84 0.7K
11:41 30.84 30.89 30.84 30.89 1.2K
11:45 30.91 30.91 30.91 30.91 0.1K
11:50 30.87 30.87 30.87 30.87 0.5K
12:00 30.87 30.87 30.87 30.87 0.3K
12:04 30.95 30.95 30.95 30.95 1.0K
12:07 30.95 30.95 30.95 30.95 0.1K
12:09 31.02 31.02 31.02 31.02 6.5K
12:17 31.08 31.08 31.08 31.08 0.3K
12:19 31.03 31.03 31.03 31.03 0.4K
12:22 30.98 30.98 30.98 30.98 0.4K
12:26 31.04 31.04 31.04 31.04 0.4K
12:27 31.01 31.01 31.01 31.01 0.2K
12:29 31.01 31.01 31.01 31.01 0.1K
12:32 31.05 31.05 31.05 31.05 0.2K
12:34 31.02 31.02 31.02 31.02 0.3K
12:36 31.05 31.05 31.05 31.05 0.5K
12:39 31.15 31.15 31.15 31.15 1.1K
12:44 31.13 31.13 31.13 31.13 0.3K
12:50 31.08 31.08 31.08 31.08 0.4K
13:02 31.13 31.13 31.13 31.13 0.1K
13:03 31.06 31.06 31.06 31.06 0.2K
13:04 31.06 31.06 31.06 31.06 0.1K
13:08 31.09 31.14 31.09 31.14 0.4K
13:09 31.15 31.19 31.15 31.19 0.5K
13:13 31.11 31.15 31.11 31.15 2.0K
13:19 31.14 31.14 31.14 31.14 0.1K
13:23 31.11 31.11 31.11 31.11 0.3K
13:26 31.15 31.15 31.15 31.15 6.9K
13:37 31.08 31.08 31.06 31.06 1.1K
13:39 31.06 31.06 31.06 31.06 0.8K
13:47 31.04 31.04 31.04 31.04 0.4K
13:48 31.05 31.05 31.05 31.05 0.3K
13:51 31.05 31.05 31.05 31.05 1.0K
13:58 31.05 31.08 31.05 31.08 1.5K
14:07 31.03 31.03 31.03 31.03 0.6K
14:22 31.05 31.05 31.05 31.05 0.1K
14:24 31.03 31.03 31.03 31.03 0.2K
14:27 31.05 31.05 31.05 31.05 0.2K
14:28 31.06 31.06 31.06 31.06 2.2K
14:38 31.02 31.02 31.02 31.02 0.1K
14:40 31.03 31.03 31.03 31.03 0.7K
14:42 31.03 31.03 31.03 31.03 0.2K
14:44 31.01 31.01 31.01 31.01 0.2K
14:45 31.04 31.04 31.04 31.04 1.9K
14:55 31.08 31.08 31.08 31.08 1.1K
14:56 31.11 31.12 31.11 31.12 1.2K
14:57 31.11 31.11 31.11 31.11 0.2K
15:02 31.11 31.14 31.11 31.14 2.7K
15:04 31.13 31.13 31.13 31.13 0.2K
15:05 31.13 31.13 31.11 31.11 0.9K
15:09 31.14 31.14 31.14 31.14 0.5K
15:12 31.13 31.13 31.13 31.13 2.3K
15:15 31.13 31.13 31.13 31.13 0.8K
15:17 31.13 31.13 31.13 31.13 0.6K
15:25 31.16 31.16 31.16 31.16 0.2K
15:27 31.14 31.14 31.14 31.14 0.5K
15:30 31.11 31.12 31.11 31.12 3.4K
15:37 31.12 31.12 31.12 31.12 0.1K
15:38 31.14 31.16 31.14 31.16 3.4K
15:39 31.16 31.16 31.16 31.16 0.1K
15:40 31.16 31.16 31.16 31.16 0.5K
15:41 31.19 31.19 31.19 31.19 1.1K
15:43 31.20 31.20 31.20 31.20 2.0K
15:46 31.22 31.22 31.22 31.22 0.3K
15:47 31.18 31.19 31.18 31.19 1.6K
15:49 31.22 31.22 31.22 31.22 0.3K
15:50 31.23 31.23 31.23 31.23 0.6K
15:52 31.23 31.25 31.23 31.25 0.4K
15:53 31.23 31.23 31.23 31.23 3.8K
15:54 31.28 31.28 31.28 31.28 0.1K
15:55 31.28 31.38 31.28 31.38 3.7K
15:56 31.43 31.48 31.42 31.48 6.9K
15:57 31.49 31.49 31.45 31.45 1.1K
15:58 31.39 31.39 31.39 31.39 2.0K
15:59 31.43 31.43 31.36 31.39 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available