Stockscreener 앱 받기
28.23
0.39%
0.11
시장 영업 전:
28.23
Cbl Associates Properties Inc 주식 (CBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $28.38 | $28.02 | $0.365 | 101,614.0 | +0.39% |
| 2025-08-07 | $28.41 | $27.98 | $0.43 | 161,498.0 | +0.57% |
| 2025-08-06 | $28.01 | $27.59 | $0.42 | 114,589.0 | +0.04% |
| 2025-08-05 | $28.13 | $26.90 | $1.23 | 254,602.0 | +4.37% |
| 2025-08-04 | $26.95 | $26.54 | $0.41 | 138,713.0 | +0.83% |
| 2025-08-01 | $27.00 | $26.40 | $0.595 | 211,621.0 | -1.85% |
| 2025-07-31 | $27.50 | $26.91 | $0.59 | 167,982.0 | -1.02% |
| 2025-07-30 | $27.91 | $27.23 | $0.68 | 136,167.0 | +0.07% |
| 2025-07-29 | $27.48 | $27.01 | $0.4699 | 89,219.0 | +1.19% |
| 2025-07-28 | $27.42 | $27.00 | $0.42 | 83,001.0 | -1.32% |
| 2025-07-25 | $27.53 | $27.20 | $0.33 | 98,727.0 | -0.11% |
| 2025-07-24 | $27.67 | $27.33 | $0.34 | 103,531.0 | -0.83% |
| 2025-07-23 | $27.86 | $27.42 | $0.4425 | 72,492.0 | +0.73% |
| 2025-07-22 | $27.52 | $26.90 | $0.62 | 134,544.0 | +2.31% |
| 2025-07-21 | $26.96 | $26.55 | $0.41 | 70,243.0 | +1.32% |
| 2025-07-18 | $27.13 | $26.45 | $0.6789 | 105,037.0 | -1.45% |
| 2025-07-17 | $26.97 | $26.30 | $0.67 | 136,212.0 | +1.78% |
| 2025-07-16 | $26.57 | $26.10 | $0.47 | 108,474.0 | +0.69% |
| 2025-07-15 | $26.75 | $26.00 | $0.75 | 121,817.0 | -1.73% |
| 2025-07-14 | $26.70 | $26.13 | $0.5699 | 128,835.0 | +1.68% |
Cbl Associates Properties Inc 주식 (CBL) 연도별 가격 이력
이 심층 분석에서는 Cbl Associates Properties Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cbl Associates Properties Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cbl Associates Properties Inc 주식 (CBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $28.41 | $26.40 | $2.02 | 1,084,251.0 | +4.32% |
| 2025-07 | $27.91 | $25.30 | $2.61 | 2,649,999.0 | +6.58% |
| 2025-06 | $26.27 | $24.32 | $1.95 | 2,996,034.0 | +0.71% |
| 2025-05 | $26.18 | $23.36 | $2.82 | 2,671,142.0 | +7.41% |
| 2025-04 | $27.50 | $21.10 | $6.40 | 3,061,028.0 | -11.70% |
| 2025-03 | $31.61 | $26.06 | $5.55 | 3,088,544.0 | -14.75% |
| 2025-02 | $33.53 | $29.90 | $3.63 | 3,271,878.0 | +1.86% |
| 2025-01 | $30.77 | $27.70 | $3.07 | 3,276,240.0 | +4.08% |
Cbl Associates Properties Inc 주식 (CBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.20 | $28.94 | $3.26 | 3,861,079.0 | -3.75% |
| 2024-11 | $31.71 | $25.92 | $5.79 | 2,761,807.0 | +16.82% |
| 2024-10 | $27.87 | $24.74 | $3.13 | 3,602,751.0 | +4.96% |
| 2024-09 | $26.56 | $24.59 | $1.97 | 4,266,606.0 | -4.55% |
| 2024-08 | $27.34 | $24.09 | $3.25 | 2,346,146.0 | +2.44% |
| 2024-07 | $26.38 | $22.88 | $3.50 | 1,868,549.0 | +10.22% |
| 2024-06 | $23.50 | $21.67 | $1.83 | 2,073,488.0 | +5.79% |
| 2024-05 | $22.41 | $21.13 | $1.28 | 1,714,516.0 | +1.61% |
| 2024-04 | $22.96 | $20.97 | $1.99 | 1,670,789.0 | -5.06% |
| 2024-03 | $23.64 | $21.85 | $1.79 | 2,166,398.0 | -0.65% |
| 2024-02 | $24.48 | $22.57 | $1.91 | 3,840,736.0 | -1.37% |
| 2024-01 | $25.28 | $23.36 | $1.92 | 1,528,487.0 | -4.26% |
Cbl Associates Properties Inc 주식 (CBL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.88 | $22.82 | $2.06 | 2,161,803.0 | +3.91% |
| 2023-11 | $23.62 | $20.69 | $2.93 | 1,177,558.0 | +13.36% |
| 2023-10 | $21.56 | $19.90 | $1.66 | 1,292,583.0 | -1.19% |
| 2023-09 | $21.95 | $20.64 | $1.31 | 1,889,699.0 | -1.92% |
| 2023-08 | $23.00 | $21.15 | $1.85 | 1,055,438.0 | -1.75% |
| 2023-07 | $22.80 | $21.31 | $1.49 | 976,302.0 | -1.23% |
| 2023-06 | $24.50 | $21.47 | $3.04 | 2,298,009.0 | -4.42% |
| 2023-05 | $23.49 | $21.20 | $2.29 | 1,565,618.0 | -0.30% |
| 2023-04 | $26.23 | $22.20 | $4.04 | 1,935,738.0 | -9.79% |
| 2023-03 | $27.38 | $23.87 | $3.51 | 3,980,057.0 | +0.35% |
| 2023-02 | $27.17 | $25.12 | $2.05 | 2,068,522.0 | -4.13% |
| 2023-01 | $27.15 | $22.82 | $4.33 | 2,735,395.0 | +15.47% |
2.38%
자본화:
|
볼륨(24시간):