Curbline Properties Corp. (CURB)
NYSE: CURB · Real-Time Price · USD
22.39
-0.12 (-0.53%)
Sep 10, 2025, 4:00 PM - Market closed
Curbline Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.49 | 22.61 | 22.22 | 22.41 | - | -0.44% | 120,140 |
| Sep 9, 2025 | 22.14 | 22.66 | 22.12 | 22.51 | 22.51 | -0.31% | 435,234 |
| Sep 8, 2025 | 22.94 | 23.16 | 22.39 | 22.58 | 22.58 | -1.61% | 577,035 |
| Sep 5, 2025 | 22.81 | 23.49 | 22.64 | 22.95 | 22.95 | 0.61% | 396,325 |
| Sep 4, 2025 | 22.27 | 22.93 | 22.12 | 22.81 | 22.81 | 2.47% | 929,232 |
| Sep 3, 2025 | 22.09 | 22.52 | 22.09 | 22.26 | 22.26 | 0.18% | 616,921 |
| Sep 2, 2025 | 22.29 | 22.69 | 22.12 | 22.22 | 22.22 | -1.38% | 639,859 |
| Aug 29, 2025 | 22.61 | 22.75 | 22.30 | 22.53 | 22.53 | -0.18% | 320,095 |
| Aug 28, 2025 | 22.82 | 22.82 | 22.28 | 22.57 | 22.57 | -0.75% | 930,728 |
| Aug 27, 2025 | 22.39 | 22.85 | 22.39 | 22.74 | 22.74 | 1.20% | 810,949 |
| Aug 26, 2025 | 22.36 | 22.60 | 22.22 | 22.47 | 22.47 | 0.76% | 1,052,294 |
| Aug 25, 2025 | 22.59 | 22.79 | 22.17 | 22.30 | 22.30 | -1.85% | 608,381 |
| Aug 22, 2025 | 22.39 | 22.86 | 22.13 | 22.72 | 22.72 | 2.25% | 914,674 |
| Aug 21, 2025 | 22.17 | 22.40 | 22.16 | 22.22 | 22.22 | -0.54% | 239,355 |
| Aug 20, 2025 | 22.36 | 22.52 | 22.09 | 22.34 | 22.34 | 0.18% | 373,066 |
| Aug 19, 2025 | 22.09 | 22.47 | 22.07 | 22.30 | 22.30 | 1.18% | 314,036 |
| Aug 18, 2025 | 22.40 | 22.62 | 22.01 | 22.04 | 22.04 | -1.78% | 439,222 |
| Aug 15, 2025 | 22.77 | 22.87 | 22.34 | 22.44 | 22.44 | -1.19% | 548,603 |
| Aug 14, 2025 | 22.65 | 22.95 | 22.35 | 22.71 | 22.71 | -0.39% | 670,848 |
| Aug 13, 2025 | 22.65 | 22.89 | 22.37 | 22.80 | 22.80 | 0.75% | 679,930 |
| Aug 12, 2025 | 22.09 | 22.63 | 21.89 | 22.63 | 22.63 | 3.33% | 631,286 |
| Aug 11, 2025 | 22.13 | 22.16 | 21.76 | 21.90 | 21.90 | -0.77% | 505,239 |
| Aug 8, 2025 | 22.76 | 22.85 | 22.07 | 22.07 | 22.07 | -2.22% | 465,497 |
| Aug 7, 2025 | 22.59 | 22.59 | 22.22 | 22.57 | 22.57 | 0.40% | 538,331 |
| Aug 6, 2025 | 22.50 | 22.87 | 22.45 | 22.48 | 22.48 | 0.09% | 849,382 |
| Aug 5, 2025 | 21.85 | 22.50 | 21.73 | 22.46 | 22.46 | 2.60% | 831,565 |
| Aug 4, 2025 | 22.04 | 22.11 | 21.63 | 21.89 | 21.89 | - | 498,658 |
| 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 |