Curbline Properties Corp (CURB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 5.36363636364 | 22 | 23.38 | 21.215 | 719676 | 22.53332214 | CS |
| 4 | -0.19 | -0.813008130081 | 23.37 | 25.17 | 20.91 | 826496 | 23.25836467 | CS |
| 12 | -0.38 | -1.61290322581 | 23.56 | 25.9 | 20.91 | 638912 | 23.8546678 | CS |
| 26 | 0.06 | 0.259515570934 | 23.12 | 25.9 | 20.91 | 631668 | 23.5749883 | CS |
| 52 | 1.73 | 8.06526806527 | 21.45 | 25.9 | 20.16 | 757417 | 23.47015385 | CS |
| 156 | 1.73 | 8.06526806527 | 21.45 | 25.9 | 20.16 | 757417 | 23.47015385 | CS |
| 260 | 1.73 | 8.06526806527 | 21.45 | 25.9 | 20.16 | 757417 | 23.47015385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 23.18 | 0.44 | 1.93 | 22.74 | 23.33 | 22.74 | 747205 |
| 1744843200 | 22.74 | -0.05 | -0.22 | 22.84 | 22.99 | 22.49 | 447350 |
| 1744756800 | 22.79 | -0.25 | -1.09 | 23.12 | 23.38 | 22.73 | 282196 |
| 1744670400 | 23.04 | 0.43 | 1.90 | 22.84 | 23.185 | 22.595 | 726200 |
| 1744411200 | 22.61 | 0.61 | 2.77 | 22.02 | 22.74 | 21.465 | 999795 |
| 1744324800 | 22 | -0.36 | -1.61 | 22 | 22.55 | 21.215 | 1142841 |
| 1744238400 | 22.36 | 0.84 | 3.90 | 21.41 | 22.89 | 20.91 | 1214343 |
| 1744152000 | 21.52 | -0.93 | -4.14 | 22.92 | 23.13 | 21.46 | 941264 |
| 1744065600 | 22.45 | -0.73 | -3.15 | 22.48 | 23.37 | 21.975 | 1058704 |
| 1743806400 | 23.18 | -1.06 | -4.37 | 23.64 | 23.92 | 22.78 | 1151425 |
| 1743720000 | 24.24 | -0.71 | -2.85 | 24.31 | 24.595 | 23.54 | 909896 |
| 1743633600 | 24.95 | 0.26 | 1.05 | 24.45 | 25.17 | 24.39 | 921344 |
| 1743547200 | 24.69 | 0.5 | 2.07 | 24.05 | 24.69 | 23.94 | 1179776 |
| 1743460800 | 24.19 | 0.33 | 1.38 | 23.83 | 24.31 | 23.8 | 537105 |
| 1743201600 | 23.86 | -0.19 | -0.79 | 24.15 | 24.2 | 23.7 | 420224 |
| 1743115200 | 24.05 | 0.36 | 1.52 | 23.73 | 24.24 | 23.7 | 653741 |
| 1743028800 | 23.69 | 0.15 | 0.64 | 23.49 | 23.78 | 23.43 | 436938 |
| 1742942400 | 23.54 | -0.16 | -0.68 | 23.44 | 23.59 | 23.28 | 965878 |
| 1742856000 | 23.7 | 0.4 | 1.72 | 22.51 | 23.82 | 22.51 | 422253 |
| 1742596800 | 23.3 | -0.28 | -1.19 | 23.36 | 23.72 | 23.12 | 1635113 |
| 1742510400 | 23.58 | -0.14 | -0.59 | 23.37 | 23.78 | 23.37 | 483542 |
| 1742424000 | 23.72 | -0.17 | -0.71 | 23.84 | 24.055 | 23.415 | 781496 |
| 1742337600 | 23.89 | 0.25 | 1.06 | 23.61 | 24.06 | 23.46 | 904198 |
| 1742251200 | 23.64 | 0.28 | 1.20 | 23.27 | 23.69 | 23.27 | 536985 |
| 1741992000 | 23.36 | 0.12 | 0.52 | 23.18 | 23.705 | 23.18 | 703449 |
| 1741905600 | 23.24 | -0.95 | -3.93 | 24.13 | 24.225 | 23.19 | 445129 |
| 1741819200 | 24.19 | -0.03 | -0.12 | 23.3 | 24.4 | 23.3 | 667499 |
| 1741732800 | 24.22 | 0.87 | 3.73 | 23.71 | 24.37 | 23.51 | 1304437 |
| 1741646400 | 23.35 | -0.57 | -2.38 | 23.85 | 24.02 | 23.32 | 894219 |
| 1741390800 | 23.92 | -0.09 | -0.37 | 24.18 | 24.2 | 23.504 | 785699 |
| 1741304400 | 24.01 | -0.19 | -0.79 | 23.62 | 24.16 | 23.6 | 339487 |
| 1741218000 | 24.2 | 0.06 | 0.25 | 24.94 | 24.94 | 24.01 | 457752 |
| 1741131600 | 24.14 | -0.24 | -0.98 | 24.25 | 24.48 | 24 | 496766 |
| 1741045200 | 24.38 | -0.25 | -1.02 | 24.7 | 24.8 | 24.165 | 494210 |
| 1740786000 | 24.63 | 0.21 | 0.86 | 24.51 | 24.72 | 24.17 | 1798331 |
| 1740699600 | 24.42 | -0.23 | -0.93 | 24.62 | 24.78 | 24.26 | 527149 |
| 1740613200 | 24.65 | -0.03 | -0.12 | 24.83 | 24.86 | 24.555 | 337611 |
| 1740526800 | 24.68 | 0.38 | 1.56 | 24.44 | 24.93 | 24.44 | 415799 |
| 1740440400 | 24.3 | -0.06 | -0.25 | 24.11 | 24.615 | 24.11 | 298923 |
| 1740181200 | 24.36 | -0.09 | -0.37 | 24.74 | 24.8 | 23.97 | 388421 |
| 1740094800 | 24.45 | -0.04 | -0.16 | 25.07 | 25.07 | 24.18 | 326476 |
| 1740008400 | 24.49 | -0.31 | -1.25 | 24.62 | 24.74 | 24.29 | 263534 |
| 1739922000 | 24.8 | 0.06 | 0.24 | 24.71 | 24.825 | 24.53 | 334831 |
| 1739576400 | 24.74 | -0.49 | -1.94 | 25.5 | 25.9 | 24.64 | 431753 |
| 1739490000 | 25.23 | 0.59 | 2.39 | 24.73 | 25.24 | 24.1 | 278083 |
| 1739403600 | 24.64 | -0.4 | -1.60 | 23.13 | 25 | 23.13 | 487597 |
| 1739317200 | 25.04 | 0.42 | 1.71 | 25.12 | 25.69 | 24.47 | 516890 |
| 1739230800 | 24.62 | 0.03 | 0.12 | 24.72 | 24.86 | 24.49 | 540902 |
| 1738971600 | 24.59 | -0.01 | -0.04 | 24.64 | 24.73 | 24.34 | 356234 |
| 1738885200 | 24.6 | -0.24 | -0.97 | 24.79 | 24.86 | 24.4 | 254964 |
| 1738798800 | 24.84 | 0.24 | 0.98 | 24.93 | 25.1 | 24.67 | 287437 |
| 1738712400 | 24.6 | -0.05 | -0.20 | 24.45 | 24.645 | 24.34 | 283568 |
| 1738626000 | 24.65 | 0.18 | 0.74 | 24.29 | 25 | 23.81 | 557161 |
| 1738366800 | 24.47 | -0.28 | -1.13 | 24.66 | 24.92 | 24.415 | 494205 |
| 1738280400 | 24.75 | 0.17 | 0.69 | 24.6 | 25.3 | 24.57 | 390257 |
| 1738194000 | 24.58 | -0.67 | -2.65 | 24.42 | 25.67 | 24.42 | 583004 |
| 1738107600 | 25.25 | 0.3 | 1.20 | 24.84 | 25.58 | 24.84 | 821835 |
| 1738021200 | 24.95 | 0.43 | 1.75 | 24.715 | 25.455 | 24.715 | 378520 |
| 1737762000 | 24.52 | 0.98 | 4.16 | 23.56 | 24.63 | 23.56 | 362183 |
| 1737675600 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1737589200 | 23.54 | -0.12 | -0.51 | 23.48 | 23.55 | 22.98 | 307781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
