CBL Associates Properties

CBL
🏛️ usa →
30.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.75 23.19 21.90 23.08 0.3M
2022-12-29 22.75 23.45 22.71 22.82 0.3M
2022-12-28 23.60 23.60 22.44 22.73 0.2M
2022-12-27 23.99 24.20 23.62 23.65 0.0M
2022-12-23 23.81 24.35 23.74 23.90 0.0M
2022-12-22 24.36 24.62 23.81 23.99 0.1M
2022-12-21 24.17 24.80 24.17 24.63 0.1M
2022-12-20 23.85 24.38 23.70 24.15 0.1M
2022-12-19 24.35 24.64 23.84 24.00 0.1M
2022-12-16 24.53 24.65 23.61 24.58 0.2M
2022-12-15 25.16 25.16 24.60 24.88 0.1M
2022-12-14 25.26 25.63 24.79 25.12 0.1M
2022-12-13 26.32 26.69 25.35 25.43 0.2M
2022-12-12 26.48 26.63 25.97 26.16 0.1M
2022-12-09 27.34 27.44 26.54 26.71 0.2M
2022-12-08 29.78 30.16 29.59 29.71 0.2M
2022-12-07 29.98 30.34 29.74 29.89 0.1M
2022-12-06 30.65 30.70 29.92 30.00 0.1M
2022-12-05 30.75 30.90 30.48 30.65 0.1M
2022-12-02 30.13 30.90 30.13 30.75 0.1M
2022-12-01 30.71 31.03 30.02 30.57 0.1M
2022-11-30 29.79 30.70 29.79 30.50 0.2M
2022-11-29 29.30 29.38 29.00 29.15 0.0M
2022-11-28 28.80 29.49 28.69 29.37 0.0M
2022-11-25 29.22 29.27 28.65 29.05 0.0M
2022-11-23 29.14 29.14 28.72 28.89 0.0M
2022-11-22 28.90 29.22 28.24 28.98 0.0M
2022-11-21 28.75 28.78 28.28 28.63 0.0M
2022-11-18 29.53 29.53 28.26 28.63 0.1M
2022-11-17 28.00 28.97 27.50 28.94 0.0M
2022-11-16 29.20 29.33 28.01 28.04 0.1M
2022-11-15 29.50 29.68 28.74 29.10 0.1M
2022-11-14 29.06 29.68 28.99 29.37 0.1M
2022-11-11 29.12 29.62 29.02 29.12 0.1M
2022-11-10 29.29 29.29 28.47 28.93 0.1M
2022-11-09 29.11 29.11 28.13 28.30 0.0M
2022-11-08 29.34 29.43 28.52 28.95 0.1M
2022-11-07 29.40 29.59 28.86 29.31 0.1M
2022-11-04 29.49 29.49 28.47 29.32 0.1M
2022-11-03 28.03 29.21 27.96 29.15 0.0M
2022-11-02 28.37 29.29 28.31 28.50 0.1M
2022-11-01 29.10 29.23 28.69 28.89 0.1M
2022-10-31 27.88 29.00 27.88 28.73 0.1M
2022-10-28 26.76 28.77 26.59 28.12 0.4M
2022-10-27 27.00 27.20 26.29 26.67 0.1M
2022-10-26 26.24 27.27 25.87 26.98 0.1M
2022-10-25 24.92 26.29 24.92 25.95 0.1M
2022-10-24 25.76 25.76 24.54 24.98 0.1M
2022-10-21 25.96 25.96 25.07 25.50 0.1M
2022-10-20 26.45 26.49 25.47 25.63 0.1M
2022-10-19 25.93 26.21 25.55 26.14 0.1M
2022-10-18 26.66 27.04 25.87 26.33 0.1M
2022-10-17 25.79 26.49 25.79 26.24 0.1M
2022-10-14 26.13 26.27 25.43 25.50 0.1M
2022-10-13 25.45 26.26 25.23 26.00 0.1M
2022-10-12 25.70 25.86 25.10 25.61 0.0M
2022-10-11 24.92 25.80 24.18 25.69 0.1M
2022-10-10 24.81 25.21 24.65 24.80 0.0M
2022-10-07 24.30 24.87 24.20 24.71 0.1M
2022-10-06 24.29 24.94 24.08 24.75 0.1M
2022-10-05 24.82 24.82 23.51 24.40 0.1M
2022-10-04 25.20 26.01 25.18 25.26 0.1M
2022-10-03 25.50 25.78 24.65 24.85 0.1M
2022-09-30 25.78 26.12 25.39 25.61 0.1M
2022-09-29 25.84 25.86 25.22 25.59 0.1M
2022-09-28 25.58 26.50 25.54 26.29 0.1M
2022-09-27 25.22 25.63 24.56 25.42 0.1M
2022-09-26 24.88 25.46 24.57 25.08 0.1M
2022-09-23 24.60 24.96 24.00 24.90 0.1M
2022-09-22 25.49 25.52 25.00 25.01 0.1M
2022-09-21 25.90 26.27 25.10 25.81 0.1M
2022-09-20 26.77 26.88 25.53 25.87 0.1M
2022-09-19 26.39 27.29 26.30 27.29 0.1M
2022-09-16 29.81 29.81 26.53 26.85 1.2M
2022-09-15 29.61 30.02 29.16 29.48 0.1M
2022-09-14 29.42 30.30 29.24 29.89 0.2M
2022-09-13 29.14 29.98 29.06 29.83 0.1M
2022-09-12 29.81 30.41 29.67 29.91 0.1M
2022-09-09 30.26 30.41 29.82 29.88 0.1M
2022-09-08 29.74 30.78 29.74 30.15 0.2M
2022-09-07 29.44 30.63 29.30 30.07 0.2M
2022-09-06 28.72 30.06 28.72 29.50 0.3M
2022-09-02 28.65 29.42 28.43 28.50 0.1M
2022-09-01 28.43 28.54 27.72 28.45 0.1M
2022-08-31 28.12 29.18 27.97 28.94 0.1M
2022-08-30 29.14 29.75 27.77 28.23 0.1M
2022-08-29 29.41 29.41 28.65 28.95 0.1M
2022-08-26 30.60 30.60 29.42 29.59 0.0M
2022-08-25 30.13 30.53 29.47 30.51 0.1M
2022-08-24 29.65 30.00 29.61 29.87 0.0M
2022-08-23 30.46 30.73 29.57 29.65 0.1M
2022-08-22 30.85 31.30 30.45 30.63 0.1M
2022-08-19 31.37 31.50 30.74 31.02 0.1M
2022-08-18 31.06 31.90 31.06 31.81 0.1M
2022-08-17 31.56 31.99 30.90 31.19 0.0M
2022-08-16 32.05 32.38 31.78 31.80 0.1M
2022-08-15 31.96 32.03 31.80 32.00 0.1M
2022-08-12 32.17 32.28 31.92 31.95 0.2M
2022-08-11 31.75 32.28 31.67 31.85 0.2M
2022-08-10 30.99 32.03 30.59 31.34 0.2M
2022-08-09 30.69 30.76 30.35 30.50 0.2M
2022-08-08 31.23 31.23 30.36 30.49 0.2M
2022-08-05 30.57 31.20 30.51 30.90 0.1M
2022-08-04 30.92 30.94 30.67 30.83 0.1M
2022-08-03 30.39 30.90 30.34 30.70 0.1M
2022-08-02 30.38 30.88 30.30 30.42 0.1M
2022-08-01 30.30 30.81 30.04 30.78 0.1M
2022-07-29 30.05 30.84 29.52 30.79 0.1M
2022-07-28 29.30 30.85 29.16 30.35 0.1M
2022-07-27 28.96 29.53 28.77 29.26 0.1M
2022-07-26 28.39 28.97 28.39 28.92 0.1M
2022-07-25 27.71 28.62 27.71 28.51 0.1M
2022-07-22 27.91 28.19 27.39 27.55 0.1M
2022-07-21 27.53 28.11 27.19 27.91 0.1M
2022-07-20 27.43 28.62 27.43 27.74 0.1M
2022-07-19 27.22 27.94 27.22 27.55 0.1M
2022-07-18 27.63 27.82 26.95 27.01 0.1M
2022-07-15 26.62 27.82 25.96 27.37 0.1M
2022-07-14 25.13 26.23 25.10 26.13 0.1M
2022-07-13 25.10 25.95 25.10 25.55 0.0M
2022-07-12 25.22 25.84 24.91 25.41 0.2M
2022-07-11 25.41 25.47 24.91 25.25 0.1M
2022-07-08 26.02 26.40 25.63 25.71 0.0M
2022-07-07 25.82 26.68 25.82 26.43 0.1M
2022-07-06 26.58 26.79 25.46 25.60 0.1M
2022-07-05 24.72 26.58 24.33 26.57 0.2M
2022-07-01 23.41 25.28 23.41 25.25 0.3M
2022-06-30 22.13 23.50 22.00 23.49 0.3M
2022-06-29 23.11 23.50 22.07 22.47 0.2M
2022-06-28 24.00 24.27 23.21 23.39 0.2M
2022-06-27 25.44 25.50 23.52 23.97 0.3M
2022-06-24 25.97 27.54 25.19 25.24 3.6M
2022-06-23 25.91 26.48 25.41 25.97 0.4M
2022-06-22 25.57 26.90 25.50 25.87 0.2M
2022-06-21 26.72 27.57 25.81 25.96 0.2M
2022-06-17 25.10 27.02 24.58 26.50 0.4M
2022-06-16 25.03 25.89 24.47 25.04 0.2M
2022-06-15 23.90 25.96 23.90 25.51 0.2M
2022-06-14 24.33 24.34 23.30 24.05 0.2M
2022-06-13 26.23 26.23 24.12 24.15 0.2M
2022-06-10 27.57 27.96 27.10 27.49 0.1M
2022-06-09 28.44 28.80 27.73 28.12 0.1M
2022-06-08 28.78 29.45 28.25 28.76 0.1M
2022-06-07 29.76 29.91 27.83 29.25 0.2M
2022-06-06 30.26 30.99 29.40 30.01 0.4M
2022-06-03 29.02 30.00 28.69 29.59 0.2M
2022-06-02 29.12 29.91 28.76 29.39 0.2M
2022-06-01 28.32 29.39 27.30 28.88 0.2M
2022-05-31 28.52 28.95 27.49 28.26 1.2M
2022-05-27 27.94 28.44 27.49 28.44 0.2M
2022-05-26 26.68 27.92 26.55 27.82 0.2M
2022-05-25 27.49 27.64 26.75 26.85 0.1M
2022-05-24 26.55 27.61 26.18 27.49 0.2M
2022-05-23 26.38 27.43 26.16 26.60 0.2M
2022-05-20 26.35 26.45 25.55 26.00 0.1M
2022-05-19 25.79 26.53 25.68 25.99 0.2M
2022-05-18 27.10 27.23 25.19 25.79 0.2M
2022-05-17 25.00 27.67 24.77 27.28 0.3M
2022-05-16 25.55 25.64 24.75 24.87 0.3M
2022-05-13 23.39 25.93 22.97 25.49 0.5M
2022-05-12 21.74 23.13 21.66 22.93 0.3M
2022-05-11 21.95 22.38 21.69 21.94 0.2M
2022-05-10 24.75 25.16 21.74 21.90 0.3M
2022-05-09 27.48 27.56 24.15 24.42 0.2M
2022-05-06 28.37 28.47 27.75 27.97 0.2M
2022-05-05 29.00 29.27 28.38 28.69 0.1M
2022-05-04 29.08 29.54 28.53 29.25 0.1M
2022-05-03 28.30 29.21 27.54 28.81 0.2M
2022-05-02 29.07 29.09 27.89 28.32 0.2M
2022-04-29 29.25 29.81 29.04 29.31 0.2M
2022-04-28 28.16 29.86 27.86 29.38 0.2M
2022-04-27 28.33 28.84 27.53 28.10 0.2M
2022-04-26 28.99 28.99 28.22 28.30 0.1M
2022-04-25 29.02 29.19 28.00 28.92 0.1M
2022-04-22 31.61 31.61 29.02 29.09 0.1M
2022-04-21 32.50 32.50 31.16 31.21 0.1M
2022-04-20 32.60 32.61 32.00 32.38 0.3M
2022-04-19 32.37 32.55 32.15 32.53 0.1M
2022-04-18 31.91 32.53 31.59 32.26 0.1M
2022-04-14 32.07 32.40 31.77 31.97 0.1M
2022-04-13 32.06 32.78 32.06 32.14 0.1M
2022-04-12 31.75 32.92 31.62 32.10 0.1M
2022-04-11 31.74 31.98 31.43 31.85 0.0M
2022-04-08 32.00 32.52 31.44 32.11 0.1M
2022-04-07 32.02 32.07 31.61 31.83 0.1M
2022-04-06 32.30 32.79 31.80 32.20 0.1M
2022-04-05 32.83 33.00 32.26 32.44 0.1M
2022-04-04 33.15 33.15 32.73 32.83 0.1M
2022-04-01 33.55 34.91 32.64 33.19 0.4M
2022-03-31 32.59 33.48 32.59 32.89 0.1M
2022-03-30 32.97 33.00 32.55 32.75 0.1M
2022-03-29 32.70 33.66 32.62 32.79 0.1M
2022-03-28 31.02 33.40 30.88 32.85 0.2M
2022-03-25 29.99 31.74 29.76 31.40 0.1M
2022-03-24 28.74 30.00 28.65 29.93 0.7M
2022-03-23 28.50 28.73 28.20 28.67 0.2M
2022-03-22 28.43 28.56 28.30 28.50 0.3M
2022-03-21 28.24 28.70 28.24 28.51 0.1M
2022-03-18 28.50 28.52 27.85 28.23 0.2M
2022-03-17 28.37 28.51 28.25 28.50 0.0M
2022-03-16 27.85 28.50 27.85 28.34 0.1M
2022-03-15 28.00 28.39 27.73 27.74 0.0M
2022-03-14 27.99 28.49 27.84 27.93 0.0M
2022-03-11 28.31 28.46 27.90 28.07 0.0M
2022-03-10 26.80 28.50 26.80 28.18 0.2M
2022-03-09 26.81 27.98 26.81 27.18 0.1M
2022-03-08 27.00 28.02 25.96 26.42 0.2M
2022-03-07 28.21 28.21 26.50 27.08 0.1M
2022-03-04 28.23 28.74 27.96 28.50 0.1M
2022-03-03 27.55 28.55 27.45 28.50 0.1M
2022-03-02 26.72 27.43 26.52 27.32 0.0M
2022-03-01 28.40 28.40 26.53 26.78 0.1M
2022-02-28 28.05 28.76 28.05 28.51 0.1M
2022-02-25 27.50 28.73 27.40 28.47 0.1M
2022-02-24 27.02 27.52 26.50 27.42 0.1M
2022-02-23 27.34 28.03 27.19 27.29 0.1M
2022-02-22 27.40 27.68 27.01 27.40 0.3M
2022-02-18 27.72 28.09 27.28 27.44 0.0M
2022-02-17 27.60 28.24 27.14 27.90 0.1M
2022-02-16 27.54 28.04 27.12 27.92 0.1M
2022-02-15 27.08 27.70 26.58 27.69 0.1M
2022-02-14 27.46 27.63 26.99 27.10 0.1M
2022-02-11 28.25 28.25 27.27 27.49 0.1M
2022-02-10 28.61 29.29 28.28 28.46 0.1M
2022-02-09 28.50 29.45 28.50 29.04 0.1M
2022-02-08 28.18 28.92 27.98 28.80 0.1M
2022-02-07 28.26 28.87 28.12 28.40 0.0M
2022-02-04 28.51 28.87 28.00 28.39 0.0M
2022-02-03 28.87 29.73 28.43 28.88 0.1M
2022-02-02 29.43 29.43 28.62 29.34 0.0M
2022-02-01 30.08 30.20 28.62 29.31 0.1M
2022-01-31 28.70 30.16 28.43 30.16 0.2M
2022-01-28 27.41 29.20 27.41 29.07 0.2M
2022-01-27 27.59 28.36 27.40 27.89 0.0M
2022-01-26 28.30 28.78 27.45 27.58 0.0M
2022-01-25 27.59 28.39 27.28 28.31 0.0M
2022-01-24 28.25 28.58 26.27 28.01 0.1M
2022-01-21 29.06 29.45 28.32 28.41 0.1M
2022-01-20 29.87 30.17 29.40 29.55 0.0M
2022-01-19 29.94 30.16 29.87 30.00 0.1M
2022-01-18 29.87 30.40 29.87 30.17 0.1M
2022-01-14 29.86 30.50 29.86 30.33 0.1M
2022-01-13 30.02 30.37 29.90 30.21 0.1M
2022-01-12 30.07 30.45 29.88 30.25 0.1M
2022-01-11 28.86 30.58 28.46 30.05 0.1M
2022-01-10 28.30 29.29 28.05 29.00 0.1M
2022-01-07 29.87 29.99 28.63 28.77 0.1M
2022-01-06 29.80 30.08 29.39 29.87 0.0M
2022-01-05 30.52 30.52 29.71 30.11 0.0M
2022-01-04 30.00 30.53 30.00 30.34 0.0M
2022-01-03 30.88 31.08 30.00 30.02 0.1M