Curbline Properties Corp. (CURB)
NYSE: CURB · Real-Time Price · USD
23.42
+0.36 (1.56%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Curbline Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.30 | 23.52 | 23.13 | 23.40 | 23.40 | 1.47% | 681,856 |
| Apr 22, 2025 | 23.00 | 23.28 | 22.81 | 23.06 | 23.06 | 1.50% | 781,053 |
| Apr 21, 2025 | 23.07 | 23.19 | 22.49 | 22.72 | 22.72 | -1.98% | 435,125 |
| Apr 17, 2025 | 22.74 | 23.33 | 22.74 | 23.18 | 23.18 | 1.93% | 747,205 |
| Apr 16, 2025 | 22.84 | 22.99 | 22.49 | 22.74 | 22.74 | -0.22% | 447,350 |
| Apr 15, 2025 | 23.12 | 23.38 | 22.73 | 22.79 | 22.79 | -1.09% | 282,196 |
| Apr 14, 2025 | 22.84 | 23.19 | 22.60 | 23.04 | 23.04 | 1.90% | 726,200 |
| Apr 11, 2025 | 22.02 | 22.74 | 21.47 | 22.61 | 22.61 | 2.77% | 1,033,257 |
| Apr 10, 2025 | 22.00 | 22.55 | 21.22 | 22.00 | 22.00 | -1.61% | 1,142,841 |
| Apr 9, 2025 | 21.41 | 22.89 | 20.91 | 22.36 | 22.36 | 3.90% | 1,214,316 |
| Apr 8, 2025 | 22.92 | 23.13 | 21.46 | 21.52 | 21.52 | -4.14% | 941,264 |
| Apr 7, 2025 | 22.48 | 23.37 | 21.94 | 22.45 | 22.45 | -3.15% | 1,063,097 |
| Apr 4, 2025 | 23.64 | 23.92 | 22.78 | 23.18 | 23.18 | -4.37% | 1,151,425 |
| Apr 3, 2025 | 24.31 | 24.60 | 23.54 | 24.24 | 24.24 | -2.85% | 909,896 |
| Apr 2, 2025 | 24.45 | 25.17 | 24.39 | 24.95 | 24.95 | 1.05% | 921,344 |
| Apr 1, 2025 | 24.05 | 24.69 | 23.94 | 24.69 | 24.69 | 2.07% | 1,179,776 |
| Mar 31, 2025 | 23.83 | 24.31 | 23.80 | 24.19 | 24.19 | 1.38% | 537,105 |
| Mar 28, 2025 | 24.15 | 24.20 | 23.70 | 23.86 | 23.86 | -0.79% | 420,224 |
| Mar 27, 2025 | 23.73 | 24.24 | 23.73 | 24.05 | 24.05 | 1.52% | 653,741 |
| Mar 26, 2025 | 23.49 | 23.78 | 23.43 | 23.69 | 23.69 | 0.64% | 436,938 |
| Mar 25, 2025 | 23.44 | 23.59 | 23.28 | 23.54 | 23.54 | -0.68% | 965,878 |
| Mar 24, 2025 | 23.47 | 23.82 | 23.31 | 23.70 | 23.70 | 1.72% | 422,253 |
| Mar 21, 2025 | 23.36 | 23.72 | 23.12 | 23.30 | 23.30 | -1.19% | 1,635,484 |
| Mar 20, 2025 | 23.37 | 23.78 | 23.37 | 23.58 | 23.58 | -0.59% | 483,542 |
| Mar 19, 2025 | 23.84 | 24.06 | 23.42 | 23.72 | 23.72 | -0.71% | 781,496 |
| Mar 18, 2025 | 23.61 | 24.06 | 23.46 | 23.89 | 23.89 | 1.06% | 904,198 |
| Mar 17, 2025 | 23.27 | 23.69 | 23.27 | 23.64 | 23.64 | 1.20% | 536,985 |
| Mar 14, 2025 | 23.18 | 23.71 | 23.18 | 23.36 | 23.36 | 0.52% | 703,449 |
| Mar 13, 2025 | 24.13 | 24.23 | 23.19 | 23.24 | 23.08 | -3.93% | 445,154 |
| Mar 12, 2025 | 24.18 | 24.40 | 23.89 | 24.19 | 24.03 | -0.12% | 667,499 |
| Mar 11, 2025 | 23.56 | 24.37 | 23.51 | 24.22 | 24.06 | 3.73% | 1,304,462 |
| Mar 10, 2025 | 23.85 | 24.02 | 23.32 | 23.35 | 23.19 | -2.38% | 886,524 |
| Mar 7, 2025 | 24.18 | 24.20 | 23.50 | 23.92 | 23.76 | -0.37% | 792,737 |
| Mar 6, 2025 | 23.89 | 24.22 | 23.60 | 24.01 | 23.85 | -0.79% | 342,312 |
| Mar 5, 2025 | 24.03 | 24.38 | 24.01 | 24.20 | 24.04 | 0.25% | 457,752 |
| Mar 4, 2025 | 24.25 | 24.48 | 24.00 | 24.14 | 23.98 | -0.98% | 496,766 |
| Mar 3, 2025 | 24.70 | 24.80 | 24.17 | 24.38 | 24.21 | -1.02% | 497,027 |
| Feb 28, 2025 | 24.51 | 24.72 | 24.17 | 24.63 | 24.46 | 0.86% | 1,798,331 |
| Feb 27, 2025 | 24.62 | 24.78 | 24.26 | 24.42 | 24.25 | -0.93% | 527,149 |
| Feb 26, 2025 | 24.66 | 24.86 | 24.56 | 24.65 | 24.48 | -0.12% | 337,611 |
| Feb 25, 2025 | 24.44 | 24.93 | 24.44 | 24.68 | 24.51 | 1.56% | 415,799 |
| Feb 24, 2025 | 24.11 | 24.62 | 24.11 | 24.30 | 24.14 | -0.25% | 298,923 |
| Feb 21, 2025 | 24.69 | 24.80 | 23.97 | 24.36 | 24.19 | -0.37% | 388,421 |
| Feb 20, 2025 | 24.33 | 24.65 | 24.18 | 24.45 | 24.28 | -0.16% | 326,476 |
| Feb 19, 2025 | 24.62 | 24.74 | 24.29 | 24.49 | 24.32 | -1.25% | 263,534 |
| Feb 18, 2025 | 24.71 | 24.83 | 24.53 | 24.80 | 24.63 | 0.24% | 334,831 |
| Feb 14, 2025 | 25.50 | 25.61 | 24.64 | 24.74 | 24.57 | -1.94% | 431,753 |
| Feb 13, 2025 | 24.73 | 25.24 | 24.44 | 25.23 | 25.06 | 2.39% | 278,083 |
| Feb 12, 2025 | 24.70 | 25.00 | 24.35 | 24.64 | 24.47 | -1.60% | 487,754 |
| Feb 11, 2025 | 24.47 | 25.69 | 24.47 | 25.04 | 24.87 | 1.71% | 516,890 |