Curbline Properties Corp. (CURB)
NYSE: CURB · Real-Time Price · USD
22.51
+0.87 (4.02%)
Dec 20, 2024, 4:00 PM EST - Market closed
Curbline Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 21.77 | 22.83 | 21.68 | 22.51 | 22.51 | 4.02% | 3,164,528 |
| Dec 19, 2024 | 22.00 | 22.27 | 21.61 | 21.64 | 21.64 | -1.73% | 1,018,730 |
| Dec 18, 2024 | 23.20 | 23.27 | 21.88 | 22.02 | 22.02 | -5.00% | 2,157,614 |
| Dec 17, 2024 | 23.68 | 23.83 | 23.15 | 23.18 | 23.18 | -2.11% | 1,064,811 |
| Dec 16, 2024 | 23.86 | 23.92 | 23.61 | 23.68 | 23.68 | -0.08% | 898,342 |
| Dec 13, 2024 | 24.02 | 24.14 | 23.68 | 23.70 | 23.70 | -1.54% | 583,413 |
| Dec 12, 2024 | 23.78 | 24.17 | 23.25 | 24.07 | 24.07 | 0.80% | 261,697 |
| Dec 11, 2024 | 24.05 | 24.25 | 23.82 | 23.88 | 23.88 | -0.67% | 294,280 |
| Dec 10, 2024 | 24.21 | 24.46 | 23.74 | 24.04 | 24.04 | -1.23% | 543,043 |
| Dec 9, 2024 | 24.29 | 24.93 | 24.20 | 24.34 | 24.34 | 1.42% | 418,604 |
| Dec 6, 2024 | 23.90 | 24.13 | 23.70 | 24.00 | 24.00 | 0.84% | 336,217 |
| Dec 5, 2024 | 23.98 | 24.19 | 23.64 | 23.80 | 23.80 | -1.12% | 329,699 |
| Dec 4, 2024 | 24.35 | 24.35 | 23.85 | 24.07 | 24.07 | -0.78% | 545,848 |
| Dec 3, 2024 | 24.20 | 25.35 | 24.17 | 24.26 | 24.26 | 0.62% | 532,757 |
| Dec 2, 2024 | 24.25 | 24.42 | 23.99 | 24.11 | 24.11 | -0.62% | 463,372 |
| Nov 29, 2024 | 24.65 | 24.80 | 24.17 | 24.26 | 24.26 | -0.70% | 319,423 |
| Nov 27, 2024 | 24.72 | 25.00 | 24.34 | 24.43 | 24.43 | 0.33% | 526,716 |
| Nov 26, 2024 | 23.89 | 24.66 | 23.89 | 24.35 | 24.35 | 1.67% | 645,229 |
| Nov 25, 2024 | 23.75 | 24.07 | 23.67 | 23.95 | 23.95 | 1.14% | 901,843 |
| Nov 22, 2024 | 24.04 | 24.33 | 23.61 | 23.68 | 23.68 | -1.09% | 471,337 |
| Nov 21, 2024 | 24.07 | 24.34 | 23.86 | 23.94 | 23.94 | 0.29% | 204,816 |
| Nov 20, 2024 | 23.74 | 24.14 | 23.65 | 23.87 | 23.87 | -0.54% | 268,180 |
| Nov 19, 2024 | 23.35 | 24.27 | 23.28 | 24.00 | 24.00 | 1.78% | 307,240 |
| Nov 18, 2024 | 23.77 | 23.85 | 23.41 | 23.58 | 23.58 | -0.72% | 744,937 |
| Nov 15, 2024 | 23.98 | 24.06 | 23.65 | 23.75 | 23.75 | -0.54% | 376,589 |
| Nov 14, 2024 | 24.07 | 24.24 | 23.69 | 23.88 | 23.88 | -1.12% | 298,066 |
| Nov 13, 2024 | 24.58 | 24.74 | 24.07 | 24.15 | 24.15 | -0.29% | 291,769 |
| Nov 12, 2024 | 24.54 | 24.80 | 24.09 | 24.22 | 24.22 | -1.50% | 324,778 |
| Nov 11, 2024 | 24.64 | 24.92 | 24.46 | 24.59 | 24.59 | 1.03% | 392,714 |
| Nov 8, 2024 | 24.38 | 24.70 | 24.09 | 24.34 | 24.34 | 0.79% | 910,892 |
| Nov 7, 2024 | 24.22 | 24.53 | 23.82 | 24.15 | 24.15 | -0.29% | 408,056 |
| Nov 6, 2024 | 24.32 | 24.53 | 23.74 | 24.22 | 24.22 | 2.54% | 751,351 |
| Nov 5, 2024 | 22.82 | 23.63 | 22.82 | 23.62 | 23.62 | 2.96% | 382,199 |
| Nov 4, 2024 | 22.41 | 23.21 | 22.41 | 22.94 | 22.94 | 1.96% | 589,043 |
| Nov 1, 2024 | 22.63 | 23.08 | 22.48 | 22.50 | 22.50 | -0.57% | 656,187 |
| Oct 31, 2024 | 23.60 | 23.60 | 22.62 | 22.63 | 22.63 | -3.33% | 493,353 |
| Oct 30, 2024 | 23.19 | 23.78 | 22.98 | 23.41 | 23.41 | 0.82% | 503,696 |
| Oct 29, 2024 | 23.07 | 23.25 | 22.68 | 23.22 | 23.22 | 0.09% | 1,345,877 |
| Oct 28, 2024 | 23.10 | 23.26 | 22.78 | 23.20 | 23.20 | 1.53% | 440,483 |
| Oct 25, 2024 | 23.32 | 23.34 | 22.81 | 22.85 | 22.85 | -1.08% | 697,579 |
| Oct 24, 2024 | 23.16 | 23.40 | 22.75 | 23.10 | 23.10 | 0.43% | 608,483 |
| Oct 23, 2024 | 23.00 | 23.14 | 22.65 | 23.00 | 23.00 | -0.04% | 737,150 |
| Oct 22, 2024 | 22.95 | 23.26 | 22.42 | 23.01 | 23.01 | 0.61% | 507,629 |
| Oct 21, 2024 | 23.28 | 23.28 | 22.48 | 22.87 | 22.87 | -1.55% | 263,033 |
| Oct 18, 2024 | 23.00 | 23.46 | 22.85 | 23.23 | 23.23 | 1.00% | 502,317 |
| Oct 17, 2024 | 23.12 | 23.27 | 22.66 | 23.00 | 23.00 | -0.65% | 645,004 |
| Oct 16, 2024 | 22.83 | 23.48 | 22.44 | 23.15 | 23.15 | -0.77% | 903,813 |
| Oct 15, 2024 | 23.30 | 24.29 | 23.00 | 23.33 | 23.33 | -0.09% | 760,188 |
| Oct 14, 2024 | 23.46 | 23.99 | 22.93 | 23.35 | 23.35 | -1.27% | 772,278 |
| Oct 11, 2024 | 23.80 | 23.80 | 23.08 | 23.65 | 23.65 | -0.17% | 760,596 |
| Oct 10, 2024 | 24.34 | 24.34 | 23.25 | 23.69 | 23.69 | -2.27% | 1,411,665 |
| Oct 9, 2024 | 24.00 | 25.15 | 23.78 | 24.24 | 24.24 | 1.00% | 1,858,026 |
| Oct 8, 2024 | 24.35 | 24.35 | 23.25 | 24.00 | 24.00 | 0.76% | 1,832,088 |
| Oct 7, 2024 | 23.49 | 24.34 | 23.21 | 23.82 | 23.82 | 1.62% | 3,371,792 |
| Oct 4, 2024 | 22.37 | 23.60 | 21.54 | 23.44 | 23.44 | 3.72% | 2,690,675 |
| Oct 3, 2024 | 22.00 | 22.87 | 21.55 | 22.60 | 22.60 | 4.29% | 2,605,384 |
| Oct 2, 2024 | 22.08 | 22.51 | 21.33 | 21.67 | 21.67 | -4.12% | 2,943,996 |
| Oct 1, 2024 | 21.90 | 22.83 | 20.16 | 22.60 | 22.60 | -7.19% | 5,071,103 |
| Sep 30, 2024 | 20.20 | 24.35 | 20.20 | 24.35 | 24.35 | 22.06% | 446,300 |
| Sep 27, 2024 | 19.95 | 20.39 | 19.95 | 19.95 | 19.95 | 0.50% | 6,400 |