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
2024-12-31 29.93 30.05 29.13 29.41 0.3M
2024-12-30 29.50 29.95 29.35 29.74 0.2M
2024-12-27 30.19 30.47 29.64 29.75 0.2M
2024-12-26 29.11 30.28 29.11 30.24 0.2M
2024-12-24 29.61 29.80 29.33 29.35 0.1M
2024-12-23 29.57 29.57 28.94 29.35 0.3M
2024-12-20 29.52 30.62 29.36 29.57 0.6M
2024-12-19 29.71 29.99 29.27 29.75 0.1M
2024-12-18 30.80 31.40 29.24 29.51 0.4M
2024-12-17 31.20 31.30 30.65 30.73 0.1M
2024-12-16 31.30 31.51 31.05 31.29 0.2M
2024-12-13 30.91 31.44 30.80 31.44 0.1M
2024-12-12 30.93 31.29 30.80 31.00 0.2M
2024-12-11 30.61 31.00 30.53 30.80 0.1M
2024-12-10 31.07 31.20 30.54 30.61 0.1M
2024-12-09 31.37 31.62 30.88 31.25 0.2M
2024-12-06 31.79 31.79 30.71 31.47 0.2M
2024-12-05 31.82 32.20 31.55 31.73 0.1M
2024-12-04 31.67 31.88 31.30 31.75 0.1M
2024-12-03 31.52 32.10 31.50 31.61 0.1M
2024-12-02 31.01 31.58 30.43 31.47 0.2M
2024-11-29 31.41 31.69 30.84 30.90 0.1M
2024-11-27 31.18 31.58 30.83 31.25 0.2M
2024-11-26 30.50 31.71 30.41 30.90 0.2M
2024-11-25 29.62 30.65 29.21 30.57 0.3M
2024-11-22 29.69 29.90 29.24 29.78 0.2M
2024-11-21 29.09 30.13 29.09 29.50 0.4M
2024-11-20 28.07 28.95 28.03 28.77 0.2M
2024-11-19 27.26 28.25 26.92 28.23 0.1M
2024-11-18 27.13 27.54 26.91 27.51 0.1M
2024-11-15 27.44 27.56 27.02 27.26 0.1M
2024-11-14 27.31 27.44 27.11 27.29 0.1M
2024-11-13 27.80 27.80 27.29 27.30 0.1M
2024-11-12 27.82 28.04 27.41 27.58 0.1M
2024-11-11 27.63 28.06 27.54 27.76 0.1M
2024-11-08 27.62 28.50 27.58 27.60 0.1M
2024-11-07 27.73 28.00 27.44 27.59 0.1M
2024-11-06 28.00 28.36 27.38 27.72 0.2M
2024-11-05 26.65 27.36 26.65 27.35 0.1M
2024-11-04 26.31 26.74 26.31 26.70 0.1M
2024-11-01 26.66 26.67 25.92 26.27 0.1M
2024-10-31 26.68 26.76 26.41 26.45 0.1M
2024-10-30 26.68 26.98 26.55 26.79 0.1M
2024-10-29 26.88 26.95 26.62 26.79 0.1M
2024-10-28 26.86 27.27 26.86 27.08 0.1M
2024-10-25 27.58 27.58 26.68 26.71 0.1M
2024-10-24 27.40 27.66 27.31 27.40 0.1M
2024-10-23 27.67 27.87 27.31 27.40 0.1M
2024-10-22 26.78 27.72 26.72 27.70 0.2M
2024-10-21 27.32 27.32 26.66 26.81 0.2M
2024-10-18 27.16 27.56 26.93 27.22 0.2M
2024-10-17 26.73 27.23 26.54 27.14 0.3M
2024-10-16 26.64 26.98 26.63 26.72 0.1M
2024-10-15 26.19 26.86 26.19 26.56 0.1M
2024-10-14 26.00 26.42 25.92 26.26 0.1M
2024-10-11 25.42 26.08 25.42 26.06 1.1M
2024-10-10 24.94 25.21 24.89 25.15 0.2M
2024-10-09 24.86 25.06 24.74 25.01 0.8M
2024-10-08 25.18 25.18 24.82 24.95 0.1M
2024-10-07 25.12 25.19 24.91 25.09 0.1M
2024-10-04 25.10 25.34 24.79 25.30 0.1M
2024-10-03 25.05 25.05 24.74 24.96 0.1M
2024-10-02 25.05 25.23 24.92 25.18 0.2M
2024-10-01 25.30 25.37 25.04 25.20 0.1M
2024-09-30 25.07 25.42 25.07 25.20 0.2M
2024-09-27 25.27 25.45 25.10 25.25 0.4M
2024-09-26 25.35 25.38 25.07 25.10 0.1M
2024-09-25 25.31 25.32 25.11 25.12 0.1M
2024-09-24 25.11 25.43 25.11 25.25 0.2M
2024-09-23 24.70 25.20 24.70 25.20 0.1M
2024-09-20 25.15 25.18 24.59 24.69 1.0M
2024-09-19 25.66 25.66 25.12 25.21 0.2M
2024-09-18 25.33 26.00 25.21 25.30 0.3M
2024-09-17 25.51 25.58 25.17 25.25 0.2M
2024-09-16 25.60 25.69 25.20 25.38 0.1M
2024-09-13 25.66 25.81 25.36 25.50 0.2M
2024-09-12 25.79 25.85 25.43 25.80 0.1M
2024-09-11 25.55 25.66 25.22 25.62 0.1M
2024-09-10 25.59 25.72 25.38 25.69 0.1M
2024-09-09 25.66 25.89 25.21 25.47 0.2M
2024-09-06 25.95 26.01 25.64 25.80 0.2M
2024-09-05 25.97 26.25 25.81 25.90 0.2M
2024-09-04 26.17 26.29 25.72 25.89 0.1M
2024-09-03 26.38 26.56 26.14 26.20 0.2M
2024-08-30 26.66 26.80 26.38 26.40 0.3M
2024-08-29 26.71 26.71 26.42 26.50 0.2M
2024-08-28 26.95 27.10 26.46 26.50 0.2M
2024-08-27 26.90 27.27 26.88 26.90 0.2M
2024-08-26 27.14 27.34 26.89 26.90 0.2M
2024-08-23 26.22 27.24 26.22 26.89 0.2M
2024-08-22 26.13 26.18 25.97 26.02 0.1M
2024-08-21 25.98 26.19 25.80 26.05 0.1M
2024-08-20 25.88 26.01 25.74 25.80 0.1M
2024-08-19 25.83 26.06 25.80 25.94 0.1M
2024-08-16 25.81 26.05 25.67 25.85 0.1M
2024-08-15 26.13 26.13 25.73 25.73 0.1M
2024-08-14 25.92 26.01 25.66 25.82 0.0M
2024-08-13 25.82 26.06 25.67 25.78 0.1M
2024-08-12 25.37 25.76 24.79 25.60 0.1M
2024-08-09 25.21 25.26 24.46 25.26 0.1M
2024-08-08 25.02 25.26 24.80 25.08 0.1M
2024-08-07 24.66 25.34 24.66 24.80 0.1M
2024-08-06 24.32 24.85 24.17 24.67 0.1M
2024-08-05 24.49 24.54 24.09 24.40 0.1M
2024-08-02 25.16 25.50 24.98 25.09 0.1M
2024-08-01 25.78 25.94 25.34 25.54 0.1M
2024-07-31 25.92 26.28 25.72 25.77 0.1M
2024-07-30 26.08 26.14 25.85 25.90 0.1M
2024-07-29 26.24 26.28 25.82 25.95 0.1M
2024-07-26 25.90 26.32 25.74 26.24 0.1M
2024-07-25 25.81 26.12 25.62 25.65 0.1M
2024-07-24 25.96 26.18 25.71 25.73 0.1M
2024-07-23 26.00 26.28 25.95 26.01 0.1M
2024-07-22 25.84 26.10 25.64 26.00 0.1M
2024-07-19 25.59 25.90 25.53 25.82 0.1M
2024-07-18 25.93 26.38 25.50 25.53 0.1M
2024-07-17 25.96 26.35 25.96 26.10 0.1M
2024-07-16 25.67 26.24 25.60 25.96 0.1M
2024-07-15 25.02 25.56 25.02 25.49 0.1M
2024-07-12 24.70 25.02 24.62 24.86 0.1M
2024-07-11 23.85 24.76 23.85 24.42 0.1M
2024-07-10 23.45 23.82 23.26 23.67 0.1M
2024-07-09 23.50 23.50 23.20 23.33 0.1M
2024-07-08 23.28 23.64 23.28 23.56 0.1M
2024-07-05 23.42 23.45 22.97 23.20 0.1M
2024-07-03 23.49 23.66 23.40 23.42 0.1M
2024-07-02 23.11 23.55 23.11 23.40 0.1M
2024-07-01 23.38 23.49 22.88 22.97 0.1M
2024-06-28 22.91 23.50 22.81 23.38 0.5M
2024-06-27 22.67 22.81 22.53 22.81 0.1M
2024-06-26 22.40 22.74 22.39 22.59 0.1M
2024-06-25 22.54 22.68 22.43 22.59 0.1M
2024-06-24 22.33 22.89 22.33 22.68 0.1M
2024-06-21 22.53 22.89 22.33 22.36 0.3M
2024-06-20 22.02 22.49 22.02 22.43 0.1M
2024-06-18 21.96 22.40 21.89 22.15 0.1M
2024-06-17 21.86 22.02 21.67 21.91 0.1M
2024-06-14 21.81 21.90 21.73 21.87 0.1M
2024-06-13 21.91 22.13 21.82 21.91 0.1M
2024-06-12 22.88 22.91 22.29 22.37 0.1M
2024-06-11 22.38 22.58 22.22 22.49 0.1M
2024-06-10 22.52 22.75 22.36 22.50 0.1M
2024-06-07 22.71 22.81 22.52 22.57 0.1M
2024-06-06 22.93 23.12 22.85 22.92 0.0M
2024-06-05 22.98 23.17 22.85 23.06 0.1M
2024-06-04 22.57 23.05 22.50 22.98 0.1M
2024-06-03 22.11 22.70 22.06 22.59 0.1M
2024-05-31 21.86 22.32 21.86 22.10 0.2M
2024-05-30 21.48 21.85 21.42 21.84 0.1M
2024-05-29 21.25 21.54 21.25 21.39 0.1M
2024-05-28 21.72 21.76 21.24 21.38 0.1M
2024-05-24 21.57 21.82 21.50 21.58 0.1M
2024-05-23 21.80 21.90 21.38 21.51 0.1M
2024-05-22 21.99 22.11 21.85 21.92 0.1M
2024-05-21 22.00 22.17 21.90 22.06 0.1M
2024-05-20 22.23 22.41 21.95 22.00 0.1M
2024-05-17 22.11 22.33 21.95 22.20 0.1M
2024-05-16 21.97 22.14 21.91 22.04 0.1M
2024-05-15 22.09 22.38 21.91 21.93 0.1M
2024-05-14 22.08 22.12 21.72 22.03 0.1M
2024-05-13 22.28 22.28 21.74 21.90 0.1M
2024-05-10 22.08 22.24 21.97 22.15 0.1M
2024-05-09 21.87 22.18 21.87 22.17 0.0M
2024-05-08 21.57 21.95 21.57 21.94 0.1M
2024-05-07 21.67 21.87 21.63 21.66 0.1M
2024-05-06 21.75 21.87 21.48 21.53 0.0M
2024-05-03 21.72 21.84 21.52 21.71 0.1M
2024-05-02 21.43 21.69 21.31 21.57 0.1M
2024-05-01 21.86 22.00 21.13 21.29 0.1M
2024-04-30 22.22 22.28 21.73 21.75 0.1M
2024-04-29 21.94 22.25 21.94 22.25 0.1M
2024-04-26 21.65 22.01 21.65 21.92 0.1M
2024-04-25 21.69 21.82 21.51 21.58 0.1M
2024-04-24 21.77 21.89 21.70 21.74 0.1M
2024-04-23 22.00 22.09 21.89 21.95 0.0M
2024-04-22 21.92 22.09 21.81 21.95 0.1M
2024-04-19 21.31 21.96 21.31 21.82 0.1M
2024-04-18 21.02 21.36 20.97 21.34 0.1M
2024-04-17 21.39 21.45 21.00 21.00 0.1M
2024-04-16 21.49 21.49 21.23 21.27 0.1M
2024-04-15 21.95 22.00 21.43 21.69 0.1M
2024-04-12 22.19 22.22 21.84 21.90 0.1M
2024-04-11 22.11 22.42 21.83 22.19 0.1M
2024-04-10 22.38 22.45 21.81 22.05 0.1M
2024-04-09 22.64 22.85 22.54 22.71 0.1M
2024-04-08 22.44 22.62 22.40 22.61 0.1M
2024-04-05 22.30 22.51 22.21 22.38 0.0M
2024-04-04 22.27 22.43 22.19 22.32 0.1M
2024-04-03 22.25 22.41 22.08 22.10 0.1M
2024-04-02 22.61 22.83 22.30 22.35 0.1M
2024-04-01 22.96 22.96 22.61 22.66 0.1M
2024-03-28 22.78 23.00 22.71 22.91 0.1M
2024-03-27 22.33 22.85 22.33 22.67 0.1M
2024-03-26 22.47 22.52 22.12 22.17 0.1M
2024-03-25 22.22 22.48 22.22 22.47 0.1M
2024-03-22 22.54 22.54 22.07 22.10 0.1M
2024-03-21 22.69 22.84 22.34 22.46 0.1M
2024-03-20 22.28 22.79 22.28 22.69 0.1M
2024-03-19 22.31 22.57 22.29 22.41 0.1M
2024-03-18 21.94 22.40 21.93 22.28 0.1M
2024-03-15 21.87 22.13 21.85 22.00 0.2M
2024-03-14 22.16 22.23 21.85 22.04 0.1M
2024-03-13 22.73 22.82 22.48 22.67 0.1M
2024-03-12 22.94 22.94 22.60 22.73 0.1M
2024-03-11 23.19 23.20 22.85 23.01 0.1M
2024-03-08 23.41 23.59 23.16 23.25 0.1M
2024-03-07 23.51 23.51 23.15 23.31 0.1M
2024-03-06 23.40 23.64 23.33 23.45 0.1M
2024-03-05 23.01 23.49 22.75 23.26 0.1M
2024-03-04 23.04 23.16 22.81 23.01 0.1M
2024-03-01 23.03 23.17 22.77 23.12 0.1M
2024-02-29 23.75 23.75 23.03 23.06 0.4M
2024-02-28 23.39 23.74 23.28 23.47 0.3M
2024-02-27 23.88 24.02 23.05 23.48 0.4M
2024-02-26 23.94 24.21 23.71 23.74 0.1M
2024-02-23 23.91 24.47 23.80 24.05 0.2M
2024-02-22 23.80 24.35 23.66 23.97 0.3M
2024-02-21 23.64 23.90 23.47 23.89 0.2M
2024-02-20 23.20 23.77 23.20 23.64 0.1M
2024-02-16 23.44 23.92 23.32 23.37 0.1M
2024-02-15 23.12 23.74 23.12 23.65 0.1M
2024-02-14 22.98 23.22 22.90 22.97 0.1M
2024-02-13 23.76 23.76 22.58 22.88 0.1M
2024-02-12 23.94 24.48 23.79 24.11 0.2M
2024-02-09 23.48 24.03 23.33 24.01 0.1M
2024-02-08 23.25 23.60 23.25 23.36 0.1M
2024-02-07 23.36 23.55 23.20 23.23 0.1M
2024-02-06 23.16 23.75 23.16 23.40 0.1M
2024-02-05 23.42 23.65 23.18 23.24 0.2M
2024-02-02 23.43 23.88 23.43 23.70 0.2M
2024-02-01 23.38 23.95 23.23 23.64 0.5M
2024-01-31 23.79 24.12 23.36 23.38 0.1M
2024-01-30 23.69 23.95 23.69 23.74 0.0M
2024-01-29 23.86 23.96 23.46 23.84 0.1M
2024-01-26 24.36 24.52 23.85 23.89 0.1M
2024-01-25 23.96 24.36 23.84 24.21 0.1M
2024-01-24 24.12 24.12 23.68 23.69 0.1M
2024-01-23 24.45 24.47 23.47 23.87 0.1M
2024-01-22 24.69 24.69 24.13 24.27 0.1M
2024-01-19 24.71 24.75 24.32 24.61 0.0M
2024-01-18 24.68 24.78 24.48 24.59 0.0M
2024-01-17 24.48 24.84 24.47 24.71 0.1M
2024-01-16 25.00 25.00 24.51 24.77 0.1M
2024-01-12 25.28 25.28 24.99 25.12 0.1M
2024-01-11 25.10 25.24 24.78 25.06 0.1M
2024-01-10 25.06 25.20 24.92 25.17 0.1M
2024-01-09 24.77 25.18 24.77 25.14 0.1M
2024-01-08 24.67 25.19 24.67 25.02 0.1M
2024-01-05 24.41 24.84 24.41 24.60 0.1M
2024-01-04 24.70 24.91 24.47 24.58 0.1M
2024-01-03 24.92 25.10 24.64 24.74 0.1M
2024-01-02 24.34 24.94 24.34 24.91 0.1M