CBL and Associates Properties Inc【CBL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
CBL and Associates Properties Inc (CBL)
CBL and Associates Properties Inc (CBL) 과거

CBL and Associates Properties Inc (CBL)

28.14

-0.46

(-1.61%)

마감 20 1월 6:00AM

28.14

0.00

(0.00%)

시간외 거래: 8:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.11	-3.79487179487	29.25	29.56	28.12	170908	28.8844836	CS
4	-1.38	-4.67479674797	29.52	30.77	28.12	208492	29.52133731	CS
12	0.56	2.03045685279	27.58	32.2	25.92	162661	29.54959847	CS
26	2.18	8.39753466872	25.96	32.2	24.09	177556	27.21665053	CS
52	3.66	14.9509803922	24.48	32.2	20.97	140921	25.64551714	CS
156	-1.73	-5.79176431202	29.87	34.91	19.9	126956	25.91661149	CS
260	27.1	2605.76923077	1.04	41.5	0.0862	1577870	1.59387378	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	28.14	-0.46	-1.61	28.76	28.76	28.1	138486
1737070800	28.6	-0.31	-1.07	28.94	28.94	28.45	130647
1736984400	28.91	0.03	0.10	29.56	29.56	28.77	180048
1736898000	28.88	-0.1	-0.35	28.97	28.98	28.41	211742
1736811600	28.98	-0.01	-0.03	28.91	29.18	28.9	152009
1736552400	28.99	-0.49	-1.66	29.16	29.16	28.35	177534
1736379600	29.48	-0.39	-1.31	29.805	29.9	29.13	179277
1736293200	29.87	-0.36	-1.19	30.3	30.3981	29.66	117230
1736206800	30.23	-0.47	-1.53	30.6	30.6	29.97	153013
1735947600	30.7	0.84	2.81	29.915	30.77	29.8	147915
1735861200	29.86	0.45	1.53	29.575	30.07	29.4237	157216
1735688400	29.41	-0.33	-1.11	29.93	30.05	29.13	301490
1735602000	29.74	-0.01	-0.03	29.51	29.95	29.35	233387
1735342800	29.75	-0.49	-1.62	30.2	30.47	29.635	157757
1735256400	30.24	0.89	3.03	29.11	30.28	29.11	214824
1735077840	29.35	0	0.00	29.61	29.8	29.32	74860
1734997200	29.35	-0.22	-0.74	29.5	29.5	28.94	321419
1734738000	29.57	-0.18	-0.61	29.8	30.62	29.36	589258
1734651600	29.75	0.24	0.81	29.88	29.99	29.265	126315
1734565200	29.51	-1.22	-3.97	30.8	31.4	29.24	374456
1734478800	30.73	-0.56	-1.79	31.29	31.3	30.65	123333
1734392400	31.29	-0.15	-0.48	31.14	31.51	31.05	152813
1734133200	31.44	0.44	1.42	30.895	31.44	30.8	136780
1734046800	31	0.2	0.65	30.895	31.289	30.8	210212
1733960400	30.8	0.19	0.62	30.6	31	30.53	125196
1733874000	30.61	-0.64	-2.05	31	31.1995	30.54	94325
1733787600	31.25	-0.22	-0.70	31.305	31.62	30.875	154828
1733528400	31.47	-0.26	-0.82	31.6	31.6	30.71	188672
1733442000	31.73	-0.02	-0.06	31.83	32.2	31.55	129526
1733355600	31.75	0.14	0.44	31.79	31.88	31.3	109122
1733269200	31.61	0.14	0.44	31.65	32.1	31.5	147689
1733182800	31.47	0.57	1.84	30.9	31.5802	30.43	229996
1732917840	30.9	-0.35	-1.12	31.5	31.69	30.8354	95025
1732750800	31.25	0.35	1.13	31.2	31.58	30.83	160898
1732664400	30.9	0.33	1.08	30.79	31.71	30.41	229933
1732578000	30.57	0.79	2.65	29.84	30.65	29.2102	256760
1732318800	29.78	0.28	0.95	29.56	29.9	29.24	194900
1732232400	29.5	0.73	2.54	29.17	30.1299	29.11	375309
1732146000	28.77	0.54	1.91	28.23	28.9499	28.03	171151
1732059600	28.23	0.72	2.62	27.36	28.25	27.2449	79626
1731973200	27.51	0.25	0.92	27.225	27.54	26.91	89310
1731714000	27.26	-0.03	-0.11	27.36	27.56	27.02	107664
1731627600	27.29	-0.01	-0.04	27.31	27.44	27.1089	67424
1731541200	27.3	-0.28	-1.02	27.41	27.79	27.29	102272
1731454800	27.58	-0.18	-0.65	27.915	28.04	27.41	85029
1731368400	27.76	0.16	0.58	27.75	28.06	27.5401	128180
1731109200	27.6	0.01	0.04	27.765	27.96	27.58	90197
1731022800	27.59	-0.13	-0.47	27.56	28	27.44	127418
1730936400	27.72	0.37	1.35	28.2	28.36	27.38	184707
1730850000	27.35	0.65	2.43	26.75	27.36	26.75	85940
1730763600	26.7	0.43	1.64	26.31	26.74	26.31	75005
1730500800	26.27	-0.18	-0.68	26.66	26.69	25.92	116582
1730414400	26.45	-0.34	-1.27	26.73	26.7614	26.42	79773
1730328000	26.79	0	0.00	26.58	26.98	26.55	65118
1730241600	26.79	-0.29	-1.07	26.85	26.95	26.62	82083
1730155200	27.08	0.37	1.39	26.89	27.27	26.88	72918
1729896000	26.71	-0.69	-2.52	27.58	27.58	26.68	81409
1729809600	27.4	0	0.00	27.4	27.66	27.31	86971
1729723200	27.4	-0.3	-1.08	27.65	27.87	27.31	104176
1729636800	27.7	0.89	3.32	26.825	27.72	26.72	159267
1729550400	26.81	-0.41	-1.51	27.32	27.32	26.6617	151091

CBL and Associates Prope...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관