Curbline Properties Corp. (CURB)
NYSE: CURB · Real-Time Price · USD
22.45
-0.45 (-1.97%)
Jul 7, 2025, 1:12 PM - Market open
Curbline Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.98 | 23.11 | 22.81 | 22.90 | 22.90 | -0.09% | 219,178 |
| 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 |
| May 20, 2025 | 23.56 | 23.67 | 23.08 | 23.19 | 23.03 | -1.82% | 596,261 |
| May 19, 2025 | 23.42 | 23.75 | 23.42 | 23.62 | 23.45 | -0.51% | 194,529 |
| May 16, 2025 | 23.53 | 23.74 | 23.46 | 23.74 | 23.57 | 1.02% | 264,603 |
| May 15, 2025 | 23.20 | 23.55 | 22.90 | 23.50 | 23.34 | 1.64% | 193,969 |
| May 14, 2025 | 23.21 | 23.25 | 22.81 | 23.12 | 22.96 | -1.20% | 416,522 |
| May 13, 2025 | 23.80 | 23.85 | 23.27 | 23.40 | 23.24 | -1.47% | 426,326 |
| May 12, 2025 | 24.05 | 24.05 | 23.59 | 23.75 | 23.58 | 1.71% | 264,078 |
| May 9, 2025 | 23.54 | 23.54 | 23.23 | 23.35 | 23.19 | -0.60% | 321,866 |
| May 8, 2025 | 23.70 | 23.96 | 23.01 | 23.49 | 23.33 | 0.47% | 301,322 |
| May 7, 2025 | 23.61 | 23.82 | 23.22 | 23.38 | 23.22 | -0.64% | 540,138 |
| May 6, 2025 | 23.18 | 23.87 | 22.99 | 23.53 | 23.37 | 0.68% | 532,544 |
| May 5, 2025 | 23.52 | 23.55 | 23.31 | 23.37 | 23.21 | -0.76% | 286,191 |
| May 2, 2025 | 23.47 | 23.92 | 23.30 | 23.55 | 23.38 | 1.60% | 363,904 |
| May 1, 2025 | 23.04 | 23.35 | 22.60 | 23.18 | 23.02 | 1.27% | 403,798 |
| Apr 30, 2025 | 22.80 | 23.02 | 22.21 | 22.89 | 22.73 | - | 539,062 |
| Apr 29, 2025 | 23.08 | 23.24 | 22.70 | 22.89 | 22.73 | -1.29% | 771,923 |
| Apr 28, 2025 | 23.28 | 23.49 | 22.90 | 23.19 | 23.03 | -0.39% | 613,637 |
| Apr 25, 2025 | 22.84 | 23.31 | 22.18 | 23.28 | 23.12 | 1.00% | 672,348 |
| Apr 24, 2025 | 22.48 | 23.52 | 22.48 | 23.05 | 22.89 | -1.50% | 1,593,497 |
| Apr 23, 2025 | 23.30 | 23.52 | 23.13 | 23.40 | 23.24 | 1.47% | 681,862 |