Stockscreener 앱 받기
30.35
1.78%
0.53
시간 외 거래:
30.35
Cbl Associates Properties Inc 주식 (CBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.38 | $29.61 | $0.77 | 132,949.0 | +1.78% |
| 2025-11-03 | $29.87 | $29.27 | $0.60 | 68,210.0 | +0.85% |
| 2025-10-31 | $29.68 | $29.07 | $0.613 | 72,755.0 | +0.99% |
| 2025-10-30 | $29.60 | $29.22 | $0.38 | 48,464.0 | -0.48% |
| 2025-10-29 | $29.71 | $29.24 | $0.4688 | 80,982.0 | +0.00% |
| 2025-10-28 | $29.55 | $29.29 | $0.2638 | 61,960.0 | -0.78% |
| 2025-10-27 | $29.75 | $29.50 | $0.2489 | 60,475.0 | +0.10% |
| 2025-10-24 | $29.80 | $29.58 | $0.22 | 59,197.0 | +0.07% |
| 2025-10-23 | $29.90 | $29.55 | $0.35 | 64,796.0 | -0.90% |
| 2025-10-22 | $29.89 | $29.31 | $0.58 | 86,631.0 | +0.98% |
| 2025-10-21 | $29.80 | $29.10 | $0.70 | 85,194.0 | +1.61% |
| 2025-10-20 | $29.40 | $28.86 | $0.545 | 87,722.0 | -0.41% |
| 2025-10-17 | $29.60 | $29.00 | $0.60 | 111,015.0 | +0.31% |
| 2025-10-16 | $29.80 | $28.93 | $0.87 | 89,059.0 | -2.12% |
| 2025-10-15 | $29.80 | $29.21 | $0.59 | 88,533.0 | +2.20% |
| 2025-10-14 | $29.18 | $28.62 | $0.5637 | 84,931.0 | +0.69% |
| 2025-10-13 | $29.00 | $28.24 | $0.76 | 123,636.0 | +2.95% |
| 2025-10-10 | $29.16 | $28.04 | $1.12 | 110,966.0 | -3.27% |
| 2025-10-09 | $29.16 | $28.82 | $0.34 | 109,606.0 | +0.31% |
| 2025-10-08 | $29.24 | $28.88 | $0.365 | 111,714.0 | -0.69% |
| 2025-10-07 | $29.50 | $29.05 | $0.45 | 111,671.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.38 | $29.27 | $1.11 | 334,108.0 | +2.64% |
| 2025-10 | $30.70 | $28.04 | $2.66 | 2,115,527.0 | -3.30% |
| 2025-09 | $32.69 | $29.61 | $3.08 | 2,362,453.0 | -3.99% |
| 2025-08 | $32.10 | $26.40 | $5.70 | 2,874,919.0 | +17.70% |
| 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% |
0.00%
1.73%
자본화:
|
볼륨(24시간):