Curbline Properties Corp. (CURB)
24.22
-0.73 (-2.93%)
At close: Apr 03, 2025, 3:59 PM
24.28
0.26%
After-hours: Apr 03, 2025, 07:04 PM EDT
Curbline Properties Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 24.45 | 25.17 | 24.39 | 24.95 | 0.26 | 1.05% | 792,973 |
| Apr 1, 2025 | 24.05 | 24.69 | 23.94 | 24.69 | 0.50 | 2.07% | 1,179,800 |
| Mar 31, 2025 | 23.83 | 24.31 | 23.80 | 24.19 | 0.33 | 1.38% | 537,105 |
| Mar 28, 2025 | 24.15 | 24.20 | 23.70 | 23.86 | -0.19 | -0.79% | 420,224 |
| Mar 27, 2025 | 23.73 | 24.24 | 23.73 | 24.05 | 0.36 | 1.52% | 653,741 |
| Mar 26, 2025 | 23.49 | 23.78 | 23.43 | 23.69 | 0.15 | 0.64% | 436,938 |
| Mar 25, 2025 | 23.44 | 23.59 | 23.28 | 23.54 | -0.16 | -0.68% | 965,900 |
| Mar 24, 2025 | 23.47 | 23.82 | 23.31 | 23.70 | 0.40 | 1.72% | 422,300 |
| Mar 21, 2025 | 23.36 | 23.72 | 23.12 | 23.30 | -0.28 | -1.19% | 1,635,500 |
| Mar 20, 2025 | 23.37 | 23.78 | 23.37 | 23.58 | -0.14 | -0.59% | 483,542 |
| Mar 19, 2025 | 23.84 | 24.06 | 23.42 | 23.72 | -0.17 | -0.71% | 781,500 |
| Mar 18, 2025 | 23.61 | 24.06 | 23.46 | 23.89 | 0.25 | 1.06% | 904,200 |
| Mar 17, 2025 | 23.27 | 23.69 | 23.27 | 23.64 | 0.28 | 1.20% | 537,000 |
| Mar 14, 2025 | 23.18 | 23.71 | 23.18 | 23.36 | 0.12 | 0.52% | 703,449 |
| Mar 13, 2025 | 24.13 | 24.23 | 23.19 | 23.24 | -0.95 | -3.93% | 445,154 |
| Mar 12, 2025 | 24.18 | 24.40 | 23.89 | 24.19 | -0.03 | -0.12% | 667,500 |
| Mar 11, 2025 | 23.56 | 24.37 | 23.51 | 24.22 | 0.87 | 3.73% | 1,304,462 |
| Mar 10, 2025 | 23.85 | 24.02 | 23.32 | 23.35 | -0.57 | -2.38% | 890,519 |
| Mar 7, 2025 | 24.18 | 24.20 | 23.50 | 23.92 | -0.09 | -0.37% | 792,737 |
| Mar 6, 2025 | 23.89 | 24.22 | 23.60 | 24.01 | -0.19 | -0.79% | 342,312 |
| Mar 5, 2025 | 24.03 | 24.38 | 24.01 | 24.20 | 0.06 | 0.25% | 457,800 |
| Mar 4, 2025 | 24.25 | 24.48 | 24.00 | 24.14 | -0.24 | -0.98% | 496,800 |
| Mar 3, 2025 | 24.70 | 24.80 | 24.17 | 24.38 | -0.25 | -1.02% | 497,027 |
| Feb 28, 2025 | 24.51 | 24.72 | 24.17 | 24.63 | 0.21 | 0.86% | 1,798,331 |
| 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 |