Curbline Properties Corp. (CURB)
24.36
-0.27 (-1.10%)
At close: Mar 03, 2025, 3:59 PM
24.38
0.10%
After-hours: Mar 03, 2025, 04:55 PM EST
CURB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 24.51 | 24.72 | 24.17 | 24.63 | 0.21 | 0.86% | 1,795,908 |
| Feb 27, 2025 | 24.62 | 24.78 | 24.26 | 24.42 | -0.23 | -0.93% | 527,149 |
| Feb 26, 2025 | 24.66 | 24.86 | 24.56 | 24.65 | -0.03 | -0.12% | 337,611 |
| Feb 25, 2025 | 24.44 | 24.93 | 24.44 | 24.68 | 0.38 | 1.56% | 415,800 |
| Feb 24, 2025 | 24.11 | 24.62 | 24.11 | 24.30 | -0.06 | -0.25% | 298,923 |
| Feb 21, 2025 | 24.69 | 24.80 | 23.97 | 24.36 | -0.09 | -0.37% | 388,421 |
| Feb 20, 2025 | 24.33 | 24.65 | 24.18 | 24.45 | -0.04 | -0.16% | 326,500 |
| Feb 19, 2025 | 24.62 | 24.74 | 24.29 | 24.49 | -0.31 | -1.25% | 263,534 |
| Feb 18, 2025 | 24.71 | 24.83 | 24.53 | 24.80 | 0.06 | 0.24% | 334,831 |
| Feb 14, 2025 | 25.50 | 25.61 | 24.64 | 24.74 | -0.49 | -1.94% | 431,800 |
| Feb 13, 2025 | 24.73 | 25.24 | 24.44 | 25.23 | 0.59 | 2.39% | 278,100 |
| Feb 12, 2025 | 24.70 | 25.00 | 24.35 | 24.64 | -0.40 | -1.60% | 487,754 |
| Feb 11, 2025 | 24.47 | 25.69 | 24.47 | 25.04 | 0.42 | 1.71% | 516,900 |
| Feb 10, 2025 | 24.72 | 24.82 | 24.49 | 24.62 | 0.03 | 0.12% | 540,902 |
| Feb 7, 2025 | 24.64 | 24.73 | 24.34 | 24.59 | -0.01 | -0.04% | 366,600 |
| Feb 6, 2025 | 24.79 | 24.86 | 24.54 | 24.60 | -0.24 | -0.97% | 255,000 |
| Feb 5, 2025 | 24.93 | 25.10 | 24.67 | 24.84 | 0.24 | 0.98% | 287,437 |
| Feb 4, 2025 | 24.45 | 24.65 | 24.34 | 24.60 | -0.05 | -0.20% | 283,600 |
| Feb 3, 2025 | 24.29 | 25.00 | 24.04 | 24.65 | 0.18 | 0.74% | 569,596 |
| Jan 31, 2025 | 24.66 | 24.92 | 24.42 | 24.47 | -0.28 | -1.13% | 494,205 |
| Jan 30, 2025 | 24.57 | 25.30 | 24.57 | 24.75 | 0.17 | 0.69% | 390,300 |
| Jan 29, 2025 | 25.17 | 25.67 | 24.56 | 24.58 | -0.67 | -2.65% | 583,004 |
| Jan 28, 2025 | 24.84 | 25.58 | 24.84 | 25.25 | 0.30 | 1.20% | 822,444 |
| Jan 27, 2025 | 24.60 | 25.46 | 24.60 | 24.95 | 0.43 | 1.75% | 383,000 |
| Jan 24, 2025 | 23.56 | 24.63 | 23.50 | 24.52 | 0.81 | 3.42% | 362,300 |
| Jan 23, 2025 | 23.61 | 23.72 | 23.34 | 23.71 | 0.17 | 0.72% | 584,019 |
| Jan 22, 2025 | 23.48 | 23.55 | 22.98 | 23.54 | -0.12 | -0.51% | 310,700 |
| Jan 21, 2025 | 23.54 | 23.72 | 23.42 | 23.66 | 0.12 | 0.51% | 335,741 |
| Jan 17, 2025 | 23.64 | 23.69 | 23.25 | 23.54 | 0.01 | 0.04% | 486,500 |
| Jan 16, 2025 | 23.37 | 23.65 | 23.27 | 23.53 | 0.00 | 0.00% | 308,223 |
| Jan 15, 2025 | 23.68 | 23.82 | 23.24 | 23.53 | 0.08 | 0.34% | 570,700 |
| Jan 14, 2025 | 23.57 | 23.67 | 23.21 | 23.45 | 0.03 | 0.13% | 643,801 |
| Jan 13, 2025 | 23.40 | 23.64 | 23.30 | 23.42 | 0.01 | 0.04% | 482,148 |
| Jan 10, 2025 | 22.75 | 23.45 | 22.57 | 23.41 | 0.41 | 1.78% | 1,187,700 |
| Jan 8, 2025 | 22.74 | 23.23 | 22.29 | 23.00 | 0.10 | 0.44% | 482,635 |
| Jan 7, 2025 | 22.96 | 23.63 | 22.54 | 22.90 | -0.03 | -0.13% | 2,261,300 |
| Jan 6, 2025 | 23.52 | 23.60 | 22.71 | 22.93 | -0.57 | -2.43% | 617,100 |
| Jan 3, 2025 | 23.42 | 23.62 | 23.25 | 23.50 | 0.07 | 0.30% | 325,300 |
| Jan 2, 2025 | 23.21 | 23.46 | 23.02 | 23.43 | 0.21 | 0.90% | 649,800 |
| Dec 31, 2024 | 23.27 | 23.75 | 23.11 | 23.22 | -0.13 | -0.56% | 472,700 |
| Dec 30, 2024 | 23.43 | 23.44 | 23.00 | 23.35 | -0.14 | -0.60% | 558,500 |
| Dec 27, 2024 | 23.52 | 23.81 | 23.38 | 23.49 | -0.39 | -1.63% | 419,227 |
| Dec 26, 2024 | 23.61 | 24.02 | 23.47 | 23.88 | 0.15 | 0.63% | 212,800 |
| Dec 24, 2024 | 23.11 | 23.75 | 23.09 | 23.73 | 0.50 | 2.15% | 710,600 |
| Dec 23, 2024 | 22.50 | 23.33 | 22.42 | 23.23 | 0.72 | 3.20% | 779,001 |
| Dec 20, 2024 | 21.77 | 22.83 | 21.68 | 22.51 | 0.87 | 4.02% | 3,164,528 |
| Dec 19, 2024 | 22.00 | 22.27 | 21.61 | 21.64 | -0.38 | -1.73% | 1,018,730 |
| Dec 18, 2024 | 23.20 | 23.27 | 21.88 | 22.02 | -1.16 | -5.00% | 2,157,614 |
| Dec 17, 2024 | 23.68 | 23.83 | 23.15 | 23.18 | -0.50 | -2.11% | 1,064,811 |
| Dec 16, 2024 | 23.86 | 23.92 | 23.61 | 23.68 | -0.02 | -0.08% | 898,342 |