Curbline Properties Corp.(CURB)
$29.25-0.11 (-0.37%)
CURB
Curbline Properties Corp. historical prices
$29.25
At close:-0.11 (-0.37%)
Want to see CURB full AI Analyst Report?
Curbline Properties Corp. (CURB) Historical Prices
45 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.15 | 29.31 | 29.07 | 29.25 | 29.25 | -0.37% | 941,522 | 0.63 |
| Nov 10, 2026 | 29.48 | 29.75 | 28.58 | 29.36 | 29.36 | -0.07% | 1,238,758 | 0.84 |
| Nov 09, 2026 | 29.52 | 29.90 | 29.43 | 29.73 | 29.73 | +1.19% | 1,260,415 | 0.85 |
| Nov 06, 2026 | 29.20 | 29.55 | 29.02 | 29.38 | 29.38 | -0.51% | 1,958,085 | 1.34 |
| Nov 05, 2026 | 30.00 | 30.68 | 29.41 | 29.53 | 29.53 | -2.09% | 867,349 | 0.59 |
| Nov 04, 2026 | 29.29 | 30.24 | 29.29 | 30.16 | 30.16 | +4.40% | 1,877,588 | 1.30 |
| Nov 03, 2026 | 28.90 | 29.43 | 28.47 | 28.89 | 28.89 | -0.17% | 2,684,039 | 1.88 |
| Nov 02, 2026 | 28.62 | 29.18 | 28.45 | 28.94 | 28.94 | +1.44% | 1,661,409 | 1.17 |
| Oct 30, 2026 | 28.88 | 28.96 | 28.37 | 28.53 | 28.53 | -0.70% | 1,037,306 | 0.73 |
| Oct 29, 2026 | 28.50 | 29.13 | 28.34 | 28.73 | 28.73 | +2.42% | 1,021,321 | 0.71 |
| Oct 28, 2026 | 28.07 | 28.17 | 27.77 | 28.05 | 28.05 | -0.60% | 1,302,071 | 0.92 |
| Oct 27, 2026 | 28.39 | 28.61 | 28.18 | 28.22 | 28.22 | -0.74% | 1,763,236 | 1.25 |
| Oct 26, 2026 | 28.92 | 28.97 | 28.43 | 28.43 | 28.43 | -1.49% | 1,593,467 | 1.14 |
| Oct 23, 2026 | 28.61 | 29.17 | 28.45 | 28.86 | 28.86 | 0.00% | 2,130,133 | 1.52 |
| Oct 22, 2026 | 26.67 | 29.00 | 25.72 | 28.86 | 28.86 | +7.25% | 2,005,142 | 1.45 |
| Oct 21, 2026 | 27.14 | 27.35 | 26.91 | 26.91 | 26.91 | -0.92% | 1,820,075 | 1.32 |
| Oct 20, 2026 | 26.49 | 27.22 | 26.43 | 27.16 | 27.16 | +3.07% | 1,244,978 | 0.90 |
| Oct 19, 2026 | 26.57 | 26.57 | 26.09 | 26.35 | 26.35 | -0.64% | 1,013,049 | 0.73 |
| Oct 16, 2026 | 26.70 | 26.95 | 26.39 | 26.52 | 26.52 | -0.15% | 1,274,712 | 0.91 |
| Oct 15, 2026 | 26.84 | 27.02 | 26.49 | 26.56 | 26.56 | -0.04% | 1,223,169 | 0.87 |
| Oct 14, 2026 | 26.87 | 27.53 | 26.35 | 26.57 | 26.57 | -1.81% | 1,674,019 | 1.19 |
| Oct 13, 2026 | 27.53 | 27.59 | 26.97 | 27.06 | 27.06 | -0.88% | 1,553,450 | 1.10 |
| Oct 12, 2026 | 26.90 | 27.49 | 26.89 | 27.30 | 27.30 | +1.07% | 1,190,654 | 0.85 |
| Oct 09, 2026 | 28.01 | 28.01 | 26.98 | 27.01 | 27.01 | -0.77% | 1,612,840 | 1.15 |
| Oct 08, 2026 | 27.09 | 27.33 | 26.66 | 27.22 | 27.22 | -0.15% | 1,391,154 | 1.00 |
| Oct 07, 2026 | 27.69 | 27.81 | 27.22 | 27.26 | 27.26 | -2.26% | 698,388 | 0.50 |
| Oct 06, 2026 | 28.04 | 28.26 | 27.71 | 27.89 | 27.89 | +0.11% | 882,674 | 0.63 |
| Oct 05, 2026 | 28.24 | 28.33 | 27.86 | 27.86 | 27.86 | -1.45% | 1,638,404 | 1.16 |
| Oct 02, 2026 | 28.52 | 28.58 | 28.10 | 28.27 | 28.27 | +1.14% | 2,121,005 | 1.51 |
| Oct 01, 2026 | 27.57 | 28.09 | 27.47 | 27.95 | 27.95 | +0.43% | 1,620,933 | 1.17 |
| Sep 30, 2026 | 28.03 | 28.12 | 27.72 | 27.83 | 27.83 | -0.32% | 1,855,541 | 1.36 |
| Sep 29, 2026 | 28.10 | 28.21 | 27.34 | 27.92 | 27.92 | -0.92% | 950,291 | 0.69 |
| Sep 28, 2026 | 28.51 | 28.58 | 28.17 | 28.35 | 28.18 | -0.39% | 930,483 | 0.67 |
| Sep 25, 2026 | 28.58 | 28.79 | 28.22 | 28.46 | 28.29 | +0.07% | 1,681,767 | 1.15 |
| Sep 24, 2026 | 28.29 | 28.59 | 28.11 | 28.44 | 28.27 | +0.99% | 1,108,261 | 0.76 |
| Sep 23, 2026 | 28.66 | 28.82 | 28.11 | 28.16 | 27.99 | -2.22% | 871,350 | 0.58 |
| Sep 22, 2026 | 28.91 | 28.94 | 28.46 | 28.80 | 28.63 | +0.49% | 1,307,375 | 0.87 |
| Sep 21, 2026 | 28.45 | 28.77 | 28.33 | 28.66 | 28.49 | +1.16% | 1,294,316 | 0.87 |
| Sep 18, 2026 | 28.60 | 28.77 | 28.33 | 28.33 | 28.16 | -1.42% | 5,781,398 | 4.10 |
| Sep 17, 2026 | 28.89 | 29.01 | 28.70 | 28.74 | 28.57 | +0.18% | 878,737 | 0.62 |
| Sep 16, 2026 | 29.16 | 29.45 | 28.51 | 28.69 | 28.52 | -1.88% | 1,102,903 | 0.79 |
| Sep 15, 2026 | 29.03 | 29.25 | 28.79 | 29.24 | 29.06 | +0.55% | 1,668,864 | 1.20 |
| Sep 14, 2026 | 29.29 | 29.58 | 28.97 | 29.08 | 28.91 | -0.82% | 1,301,568 | 0.94 |
| Sep 11, 2026 | 29.44 | 29.58 | 29.11 | 29.32 | 29.14 | -0.27% | 1,063,317 | 0.76 |
| Sep 10, 2026 | 29.36 | 29.76 | 29.10 | 29.40 | 29.22 | +0.31% | 1,359,775 | 0.98 |
| Sep 09, 2026 | 29.79 | 29.81 | 29.28 | 29.31 | 29.13 | -1.25% | 1,423,756 | 1.03 |
| Sep 08, 2026 | 29.50 | 29.86 | 28.85 | 29.68 | 29.50 | +0.71% | 1,644,508 | 1.21 |
| Sep 07, 2026 | 29.21 | 29.63 | 28.57 | 29.47 | 29.29 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 29.21 | 29.63 | 28.57 | 29.47 | 29.29 | +0.21% | 1,064,230 | 0.77 |
| Sep 03, 2026 | 29.54 | 29.55 | 29.18 | 29.41 | 29.23 | -0.10% | 1,258,476 | 0.91 |
