Curbline Properties Corp. CURB
NYSE · United States · Finance
$27.81-0.02 (-0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.80 | -0.11% | $27.57 | $27.81 | $27.47 | 354.09K |
| 2026-09-30 | $27.83 | -0.32% | $28.03 | $28.12 | $27.72 | 1.86M |
| 2026-09-29 | $27.92 | -1.52% | $28.10 | $28.21 | $27.34 | 950.30K |
| 2026-09-28 | $28.35 | -0.39% | $28.51 | $28.58 | $28.17 | 930.50K |
| 2026-09-25 | $28.46 | +0.07% | $28.58 | $28.78 | $28.22 | 1.68M |
| 2026-09-24 | $28.44 | +0.99% | $28.29 | $28.59 | $28.11 | 1.11M |
| 2026-09-23 | $28.16 | -2.22% | $28.66 | $28.82 | $28.10 | 871.10K |
| 2026-09-22 | $28.80 | +0.49% | $28.91 | $28.94 | $28.46 | 1.31M |
| 2026-09-21 | $28.66 | +1.16% | $28.45 | $28.77 | $28.33 | 1.29M |
| 2026-09-18 | $28.33 | -1.43% | $28.60 | $28.77 | $28.33 | 5.78M |
| 2026-09-17 | $28.74 | +0.17% | $28.89 | $29.01 | $28.70 | 878.70K |
| 2026-09-16 | $28.69 | -1.88% | $29.16 | $29.44 | $28.51 | 1.10M |
| 2026-09-15 | $29.24 | +0.55% | $29.03 | $29.25 | $28.79 | 1.67M |
| 2026-09-14 | $29.08 | -0.82% | $29.29 | $29.58 | $28.97 | 1.30M |
| 2026-09-11 | $29.32 | -0.27% | $29.44 | $29.58 | $29.11 | 1.06M |
| 2026-09-10 | $29.40 | +0.31% | $29.36 | $29.76 | $29.10 | 1.36M |
| 2026-09-09 | $29.31 | -1.25% | $29.79 | $29.81 | $29.28 | 1.42M |
| 2026-09-08 | $29.68 | +0.71% | $29.50 | $29.86 | $28.85 | 1.64M |
| 2026-09-04 | $29.47 | +0.20% | $29.21 | $29.63 | $28.57 | 1.06M |
| 2026-09-03 | $29.41 | -0.10% | $29.54 | $29.55 | $29.18 | 1.26M |
| 2026-09-02 | $29.44 | -0.51% | $29.53 | $29.65 | $29.20 | 1.73M |
| 2026-09-01 | $29.59 | -0.80% | $29.84 | $30.12 | $29.47 | 1.54M |
| 2026-08-31 | $29.83 | -0.53% | $30.12 | $30.52 | $29.69 | 1.69M |
| 2026-08-28 | $29.99 | +0.40% | $29.92 | $30.27 | $29.67 | 1.22M |
| 2026-08-27 | $29.87 | -0.83% | $29.80 | $30.09 | $29.76 | 876.60K |
| 2026-08-26 | $30.12 | +0.13% | $30.01 | $30.35 | $29.84 | 874.90K |
| 2026-08-25 | $30.08 | +1.01% | $29.97 | $30.34 | $29.85 | 1.34M |
| 2026-08-24 | $29.78 | +1.33% | $29.55 | $29.87 | $29.55 | 896.30K |
| 2026-08-21 | $29.39 | -0.27% | $29.75 | $29.81 | $29.38 | 860.10K |
| 2026-08-20 | $29.47 | -1.67% | $29.88 | $29.96 | $29.30 | 1.36M |
| 2026-08-19 | $29.97 | -0.10% | $30.15 | $30.19 | $29.73 | 6.25M |
| 2026-08-18 | $30.00 | +0.03% | $30.06 | $30.27 | $29.75 | 908.60K |
| 2026-08-17 | $29.99 | -0.83% | $30.23 | $30.23 | $29.84 | 937.80K |
| 2026-08-14 | $30.24 | +0.63% | $30.03 | $30.42 | $30.02 | 1.02M |
| 2026-08-13 | $30.05 | -0.13% | $30.33 | $30.65 | $29.96 | 1.00M |
| 2026-08-12 | $30.09 | +1.69% | $29.81 | $30.13 | $29.70 | 988.60K |
| 2026-08-11 | $29.59 | -1.04% | $29.80 | $30.01 | $29.50 | 937.80K |
| 2026-08-10 | $29.90 | +0.95% | $29.55 | $29.96 | $29.37 | 1.08M |
| 2026-08-07 | $29.62 | +0.10% | $29.59 | $29.83 | $29.33 | 1.05M |
| 2026-08-06 | $29.59 | -1.56% | $29.75 | $30.52 | $29.34 | 1.53M |
| 2026-08-05 | $30.06 | +0.03% | $30.25 | $30.41 | $29.83 | 953.10K |
| 2026-08-04 | $30.05 | -0.66% | $30.03 | $30.50 | $29.57 | 1.21M |
| 2026-08-03 | $30.25 | -1.27% | $30.52 | $30.91 | $30.25 | 1.49M |
| 2026-07-31 | $30.64 | +0.20% | $30.69 | $30.69 | $30.30 | 756.80K |
| 2026-07-30 | $30.58 | -0.39% | $30.81 | $30.81 | $30.21 | 903.00K |
| 2026-07-29 | $30.70 | -3.00% | $31.28 | $31.59 | $30.35 | 1.08M |
| 2026-07-28 | $31.65 | +0.35% | $30.85 | $32.15 | $30.41 | 2.09M |
| 2026-07-27 | $31.54 | -0.06% | $31.58 | $31.88 | $30.94 | 1.24M |
| 2026-07-24 | $31.56 | +0.96% | $31.54 | $31.77 | $31.22 | 1.20M |
| 2026-07-23 | $31.26 | +1.46% | $30.59 | $31.27 | $30.54 | 2.02M |
| 2026-07-22 | $30.81 | -2.96% | $31.70 | $31.74 | $30.72 | 1.40M |
| 2026-07-21 | $31.75 | +1.50% | $31.44 | $31.75 | $31.28 | 1.64M |
| 2026-07-20 | $31.28 | -1.14% | $31.63 | $31.90 | $31.08 | 1.69M |
| 2026-07-17 | $31.64 | +2.10% | $30.95 | $31.73 | $30.76 | 1.48M |
| 2026-07-16 | $30.99 | +2.18% | $30.41 | $31.01 | $30.17 | 1.97M |
| 2026-07-15 | $30.33 | +0.03% | $30.35 | $30.78 | $30.21 | 972.90K |
| 2026-07-14 | $30.32 | +0.03% | $30.47 | $30.52 | $30.18 | 1.12M |
| 2026-07-13 | $30.31 | -0.33% | $30.44 | $30.56 | $30.22 | 883.60K |
| 2026-07-10 | $30.41 | -0.30% | $30.60 | $30.61 | $30.23 | 793.90K |
| 2026-07-09 | $30.50 | 0.00% | $30.60 | $30.71 | $30.38 | 1.29M |
| 2026-07-08 | $30.50 | -0.49% | $30.48 | $30.73 | $30.43 | 2.33M |
| 2026-07-07 | $30.65 | +1.76% | $30.35 | $30.69 | $30.28 | 1.63M |
| 2026-07-06 | $30.12 | -0.73% | $30.28 | $30.44 | $29.86 | 816.80K |
| 2026-07-02 | $30.34 | +1.13% | $30.50 | $30.50 | $30.10 | 1.48M |
| 2026-07-01 | $30.00 | -1.32% | $30.14 | $30.39 | $29.88 | 1.68M |
| 2026-06-30 | $30.40 | -2.78% | $29.79 | $30.82 | $29.75 | 6.62M |
| 2026-06-29 | $31.27 | -1.23% | $31.38 | $31.54 | $31.09 | 1.22M |
| 2026-06-26 | $31.66 | +1.05% | $31.41 | $31.87 | $31.20 | 3.45M |
| 2026-06-25 | $31.33 | +0.16% | $31.25 | $31.53 | $30.90 | 878.80K |
| 2026-06-24 | $31.28 | +0.90% | $31.12 | $31.35 | $30.98 | 972.70K |
| 2026-06-23 | $31.00 | +1.91% | $30.52 | $31.08 | $30.34 | 738.40K |
| 2026-06-22 | $30.42 | +1.88% | $30.08 | $30.68 | $29.97 | 840.80K |
| 2026-06-18 | $29.86 | -0.50% | $29.73 | $30.08 | $29.60 | 1.71M |
| 2026-06-17 | $30.01 | -1.83% | $30.46 | $30.77 | $29.86 | 1.13M |
| 2026-06-16 | $30.57 | +0.39% | $30.82 | $30.96 | $30.24 | 1.09M |
| 2026-06-15 | $30.45 | -1.65% | $30.64 | $30.88 | $30.11 | 1.14M |
| 2026-06-12 | $30.96 | +3.65% | $30.09 | $30.99 | $29.95 | 845.70K |
| 2026-06-11 | $29.87 | +0.81% | $29.85 | $30.19 | $29.44 | 734.50K |
| 2026-06-10 | $29.63 | -0.57% | $29.94 | $30.32 | $29.61 | 1.40M |
| 2026-06-09 | $29.80 | +1.98% | $29.45 | $30.06 | $29.34 | 1.14M |
| 2026-06-08 | $29.22 | -0.17% | $29.36 | $29.60 | $28.98 | 748.20K |
| 2026-06-05 | $29.27 | +1.07% | $28.73 | $29.42 | $28.73 | 845.30K |
| 2026-06-04 | $28.96 | -0.14% | $29.32 | $29.49 | $28.84 | 1.42M |
| 2026-06-03 | $29.00 | -0.03% | $28.57 | $29.16 | $28.57 | 803.00K |
| 2026-06-02 | $29.01 | +1.19% | $28.72 | $29.32 | $28.61 | 683.20K |
| 2026-06-01 | $28.67 | -1.58% | $29.16 | $29.18 | $28.36 | 749.40K |
| 2026-05-29 | $29.13 | -0.10% | $29.00 | $29.28 | $28.76 | 1.09M |
| 2026-05-28 | $29.16 | +0.76% | $28.97 | $29.48 | $28.72 | 653.40K |
| 2026-05-27 | $28.94 | +0.59% | $28.72 | $29.05 | $28.65 | 445.90K |
| 2026-05-26 | $28.77 | +1.59% | $28.19 | $28.78 | $28.16 | 731.80K |