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
09:30 31.80 31.80 31.75 31.75 3.2K
09:34 31.97 31.97 31.97 31.97 0.5K
09:35 31.91 31.91 31.91 31.91 0.6K
09:38 31.91 31.91 31.91 31.91 3.1K
09:48 32.02 32.02 32.01 32.01 1.5K
09:50 32.01 32.01 32.01 32.01 0.6K
09:59 32.10 32.10 32.10 32.10 0.2K
10:01 32.01 32.01 32.01 32.01 0.5K
10:03 31.93 32.00 31.93 32.00 0.4K
10:05 31.80 31.80 31.80 31.80 2.0K
10:08 31.82 31.82 31.82 31.82 0.1K
10:11 31.81 31.81 31.79 31.79 1.5K
10:16 31.81 31.81 31.81 31.81 0.6K
10:22 31.85 31.85 31.85 31.85 0.2K
10:23 31.80 31.80 31.80 31.80 0.2K
10:28 31.85 31.85 31.85 31.85 0.3K
10:30 31.81 31.81 31.81 31.81 0.8K
10:34 31.90 31.90 31.90 31.90 0.4K
10:38 31.87 31.87 31.87 31.87 0.2K
10:44 31.93 31.93 31.93 31.93 0.1K
10:45 31.86 31.86 31.86 31.86 0.3K
10:46 31.93 31.93 31.93 31.93 0.3K
10:52 31.85 31.85 31.85 31.85 0.9K
10:55 31.89 31.89 31.89 31.89 0.3K
10:59 31.86 31.86 31.86 31.86 0.7K
11:07 31.86 31.86 31.86 31.86 0.1K
11:08 31.90 31.90 31.90 31.90 0.2K
11:09 31.90 31.90 31.90 31.90 0.1K
11:11 31.93 31.93 31.93 31.93 0.6K
11:14 31.87 31.87 31.87 31.87 0.2K
11:16 31.87 31.87 31.87 31.87 1.2K
11:20 31.81 31.81 31.81 31.81 0.1K
11:22 31.80 31.80 31.80 31.80 0.2K
11:24 31.80 31.80 31.80 31.80 0.1K
11:25 31.80 31.80 31.80 31.80 0.9K
11:29 31.76 31.76 31.76 31.76 0.2K
11:31 31.81 31.81 31.81 31.81 0.2K
11:33 31.82 31.82 31.82 31.82 0.2K
11:36 31.76 31.85 31.76 31.85 0.5K
11:38 31.88 31.88 31.88 31.88 0.9K
11:43 31.76 31.76 31.76 31.76 0.1K
11:45 31.77 31.77 31.77 31.77 0.1K
11:48 31.81 31.81 31.81 31.81 0.3K
11:51 31.75 31.81 31.75 31.81 0.3K
11:52 31.81 31.81 31.81 31.81 0.6K
11:58 31.80 31.80 31.80 31.80 0.3K
12:04 31.87 31.87 31.87 31.87 0.3K
12:05 31.80 31.80 31.80 31.80 0.3K
12:11 31.88 31.88 31.88 31.88 0.9K
12:13 31.87 31.90 31.87 31.90 1.2K
12:19 31.90 31.90 31.90 31.90 0.2K
12:20 31.86 31.86 31.86 31.86 0.3K
12:24 31.91 31.91 31.91 31.91 0.4K
12:27 31.86 31.86 31.86 31.86 2.9K
12:35 31.86 31.86 31.86 31.86 0.5K
12:42 31.85 31.90 31.85 31.90 0.5K
12:49 31.86 31.86 31.86 31.86 0.8K
12:50 31.82 31.82 31.82 31.82 0.2K
12:57 31.82 31.82 31.82 31.82 0.3K
13:00 31.81 31.81 31.81 31.81 1.2K
13:04 31.70 31.70 31.70 31.70 0.2K
13:05 31.71 31.71 31.71 31.71 0.2K
13:08 31.77 31.77 31.77 31.77 0.3K
13:09 31.76 31.76 31.76 31.76 0.2K
13:10 31.77 31.77 31.77 31.77 0.7K
13:19 31.71 31.71 31.71 31.71 0.1K
13:20 31.71 31.71 31.71 31.71 0.3K
13:26 31.77 31.77 31.77 31.77 0.6K
13:31 31.76 31.76 31.76 31.76 0.2K
13:32 31.76 31.76 31.76 31.76 0.7K
13:35 31.71 31.71 31.71 31.71 0.3K
13:40 31.61 31.61 31.61 31.61 1.9K
13:41 31.61 31.61 31.61 31.61 0.2K
13:43 31.66 31.66 31.66 31.66 0.2K
13:48 31.66 31.66 31.66 31.66 0.5K
13:55 31.62 31.62 31.62 31.62 0.2K
13:57 31.65 31.65 31.65 31.65 0.4K
14:03 31.60 31.60 31.60 31.60 0.1K
14:05 31.61 31.65 31.61 31.65 0.4K
14:07 31.60 31.60 31.60 31.60 0.2K
14:10 31.60 31.60 31.60 31.60 0.1K
14:11 31.65 31.65 31.65 31.65 0.2K
14:13 31.65 31.65 31.65 31.65 0.2K
14:15 31.61 31.61 31.61 31.61 0.2K
14:17 31.61 31.61 31.61 31.61 1.1K
14:21 31.55 31.55 31.55 31.55 2.8K
14:24 31.59 31.59 31.59 31.59 0.1K
14:25 31.57 31.57 31.57 31.57 0.1K
14:27 31.66 31.66 31.66 31.66 1.7K
14:32 31.58 31.58 31.58 31.58 0.6K
14:37 31.62 31.62 31.62 31.62 0.2K
14:39 31.58 31.58 31.58 31.58 0.1K
14:40 31.65 31.65 31.65 31.65 0.6K
14:44 31.62 31.62 31.62 31.62 0.2K
14:45 31.58 31.58 31.58 31.58 0.4K
14:47 31.58 31.58 31.58 31.58 0.2K
14:50 31.61 31.61 31.61 31.61 1.0K
14:54 31.56 31.56 31.56 31.56 0.1K
14:55 31.57 31.57 31.57 31.57 0.3K
15:00 31.60 31.60 31.60 31.60 0.1K
15:01 31.56 31.56 31.56 31.56 0.1K
15:03 31.62 31.62 31.62 31.62 0.4K
15:05 31.64 31.64 31.64 31.64 1.5K
15:09 31.61 31.61 31.61 31.61 0.1K
15:10 31.66 31.67 31.66 31.67 0.3K
15:11 31.64 31.64 31.64 31.64 0.3K
15:12 31.66 31.66 31.66 31.66 0.5K
15:13 31.67 31.67 31.67 31.67 5.1K
15:14 31.73 31.73 31.73 31.73 1.1K
15:16 31.75 31.75 31.69 31.69 0.2K
15:18 31.73 31.77 31.73 31.77 0.8K
15:22 31.77 31.77 31.77 31.77 0.3K
15:23 31.73 31.73 31.68 31.68 0.9K
15:24 31.73 31.73 31.73 31.73 0.3K
15:25 31.73 31.73 31.73 31.73 0.5K
15:27 31.74 31.74 31.74 31.74 0.1K
15:28 31.74 31.74 31.74 31.74 0.2K
15:30 31.74 31.74 31.74 31.74 0.7K
15:31 31.69 31.69 31.69 31.69 1.4K
15:33 31.67 31.67 31.67 31.67 0.1K
15:34 31.68 31.68 31.68 31.68 0.2K
15:35 31.66 31.66 31.66 31.66 0.6K
15:38 31.72 31.72 31.72 31.72 0.5K
15:39 31.66 31.66 31.66 31.66 0.5K
15:40 31.72 31.72 31.72 31.72 0.8K
15:45 31.69 31.73 31.69 31.70 1.0K
15:46 31.73 31.73 31.73 31.73 0.2K
15:47 31.74 31.74 31.73 31.73 2.5K
15:50 31.82 31.82 31.77 31.77 2.8K
15:51 31.75 31.75 31.75 31.75 0.9K
15:55 31.79 31.85 31.79 31.80 4.6K
15:56 31.79 31.83 31.79 31.83 1.4K
15:57 31.83 31.83 31.82 31.82 3.1K
15:58 31.86 31.86 31.80 31.84 3.1K
15:59 31.84 31.86 31.82 31.85 28.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available