Curbline Properties Corp. (CURB)
NYSE: CURB · Real-Time Price · USD
21.89
-0.21 (-0.95%)
Aug 1, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.10 | 22.25 | 21.62 | 21.89 | 21.89 | -0.95% | 565,844 |
| Jul 31, 2025 | 22.09 | 22.38 | 21.99 | 22.10 | 22.10 | -1.47% | 717,908 |
| Jul 30, 2025 | 23.04 | 23.16 | 22.05 | 22.43 | 22.43 | -2.22% | 1,065,112 |
| Jul 29, 2025 | 23.89 | 24.05 | 22.51 | 22.94 | 22.94 | -1.84% | 1,734,461 |
| Jul 28, 2025 | 22.87 | 23.38 | 22.78 | 23.37 | 23.37 | 2.23% | 954,294 |
| Jul 25, 2025 | 22.87 | 22.98 | 22.41 | 22.86 | 22.86 | - | 631,678 |
| Jul 24, 2025 | 22.88 | 23.10 | 22.62 | 22.86 | 22.86 | -0.82% | 485,752 |
| Jul 23, 2025 | 23.38 | 23.47 | 22.98 | 23.05 | 23.05 | -1.07% | 428,119 |
| Jul 22, 2025 | 23.01 | 23.35 | 23.01 | 23.30 | 23.30 | 1.39% | 396,551 |
| Jul 21, 2025 | 22.99 | 23.24 | 22.87 | 22.98 | 22.98 | 0.17% | 549,217 |
| Jul 18, 2025 | 23.26 | 23.32 | 22.86 | 22.94 | 22.94 | -0.82% | 559,269 |
| Jul 17, 2025 | 22.87 | 23.33 | 22.85 | 23.13 | 23.13 | 1.23% | 510,477 |
| Jul 16, 2025 | 22.58 | 23.01 | 22.55 | 22.85 | 22.85 | 1.60% | 930,254 |
| Jul 15, 2025 | 22.94 | 22.94 | 22.36 | 22.49 | 22.49 | -1.49% | 421,516 |
| Jul 14, 2025 | 22.66 | 22.88 | 22.59 | 22.83 | 22.83 | 0.31% | 314,575 |
| Jul 11, 2025 | 22.41 | 22.84 | 22.39 | 22.76 | 22.76 | 0.71% | 405,623 |
| Jul 10, 2025 | 22.17 | 22.75 | 22.17 | 22.60 | 22.60 | 1.57% | 565,300 |
| Jul 9, 2025 | 22.08 | 22.40 | 22.08 | 22.25 | 22.25 | 0.82% | 683,694 |
| Jul 8, 2025 | 22.27 | 22.51 | 22.05 | 22.07 | 22.07 | -1.43% | 293,451 |
| Jul 7, 2025 | 22.80 | 23.04 | 22.27 | 22.39 | 22.39 | -2.23% | 580,949 |
| Jul 3, 2025 | 22.98 | 23.11 | 22.81 | 22.90 | 22.90 | -0.09% | 219,202 |
| Jul 2, 2025 | 22.79 | 22.98 | 22.43 | 22.92 | 22.92 | 0.53% | 440,452 |
| Jul 1, 2025 | 22.74 | 23.16 | 22.60 | 22.80 | 22.80 | -0.13% | 541,505 |
| Jun 30, 2025 | 22.83 | 23.00 | 22.37 | 22.83 | 22.83 | -0.17% | 598,058 |
| Jun 27, 2025 | 22.85 | 22.96 | 22.62 | 22.87 | 22.87 | 0.13% | 1,113,339 |
| Jun 26, 2025 | 22.63 | 22.88 | 22.47 | 22.84 | 22.84 | 1.29% | 380,011 |
| Jun 25, 2025 | 22.98 | 23.04 | 22.51 | 22.55 | 22.55 | -2.38% | 483,236 |
| Jun 24, 2025 | 23.32 | 23.40 | 23.08 | 23.10 | 23.10 | -0.69% | 322,901 |
| Jun 23, 2025 | 23.06 | 23.29 | 22.88 | 23.26 | 23.26 | 1.53% | 654,199 |
| Jun 20, 2025 | 22.61 | 23.04 | 22.43 | 22.91 | 22.91 | 1.37% | 1,320,818 |
| Jun 18, 2025 | 22.36 | 22.73 | 22.33 | 22.60 | 22.60 | 0.27% | 377,825 |
| Jun 17, 2025 | 22.42 | 22.76 | 22.42 | 22.54 | 22.38 | -0.22% | 412,049 |
| Jun 16, 2025 | 22.62 | 22.67 | 22.32 | 22.59 | 22.43 | 0.62% | 676,255 |
| Jun 13, 2025 | 22.46 | 22.58 | 22.24 | 22.45 | 22.29 | -1.23% | 504,912 |
| Jun 12, 2025 | 22.65 | 22.83 | 22.51 | 22.73 | 22.57 | -0.26% | 361,182 |
| Jun 11, 2025 | 23.17 | 23.26 | 22.74 | 22.79 | 22.63 | -1.43% | 567,832 |
| Jun 10, 2025 | 23.08 | 23.27 | 22.95 | 23.12 | 22.96 | 1.00% | 273,176 |
| Jun 9, 2025 | 22.77 | 22.95 | 22.64 | 22.89 | 22.73 | 0.44% | 338,955 |
| Jun 6, 2025 | 22.81 | 22.95 | 22.50 | 22.79 | 22.63 | 0.57% | 857,087 |
| Jun 5, 2025 | 22.93 | 22.98 | 22.54 | 22.66 | 22.50 | -1.18% | 952,910 |
| Jun 4, 2025 | 22.82 | 23.00 | 22.71 | 22.93 | 22.77 | 0.22% | 445,448 |
| Jun 3, 2025 | 22.85 | 23.11 | 22.61 | 22.88 | 22.72 | 0.62% | 370,946 |
| Jun 2, 2025 | 22.57 | 22.76 | 22.03 | 22.74 | 22.58 | 0.22% | 489,282 |
| May 30, 2025 | 22.66 | 22.74 | 22.32 | 22.69 | 22.53 | 0.22% | 685,997 |
| May 29, 2025 | 22.42 | 22.72 | 22.36 | 22.64 | 22.48 | 0.62% | 366,184 |
| May 28, 2025 | 22.80 | 22.83 | 22.46 | 22.50 | 22.34 | -1.45% | 334,982 |
| May 27, 2025 | 22.49 | 22.90 | 22.39 | 22.83 | 22.67 | 2.38% | 387,651 |
| May 23, 2025 | 22.23 | 22.37 | 22.14 | 22.30 | 22.14 | - | 454,496 |
| May 22, 2025 | 22.22 | 22.45 | 22.09 | 22.30 | 22.14 | -0.13% | 373,877 |
| May 21, 2025 | 23.07 | 23.28 | 22.27 | 22.33 | 22.17 | -3.71% | 382,337 |