MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CURB — Curbline Properties Corp.
NYSECurbline Properties Corp.
$28.27
+0.32(+1.14%)
- O
- 28.52
- H
- 28.58
- L
- 28.10
- V
- 2.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.27
Period Return+22.59%
Period High$32.15
Period Low$21.62
Avg Daily Volume848.1K
Total Trading Days365
CURB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.52 | $28.58 | $28.10 | $28.27 | +$0.32 | +1.14% | 2,116,420 | $28.29 | $28.10 $28.58 |
| Oct 1, 2026 | $27.57 | $28.09 | $27.47 | $27.95 | +$0.12 | +0.43% | 1,617,656 | $27.85 | $27.47 $28.09 |
| Sep 30, 2026 | $28.03 | $28.12 | $27.72 | $27.83 | $-0.09 | -0.32% | 1,855,542 | $27.85 | $27.72 $28.12 |
| Sep 29, 2026 | $28.10 | $28.21 | $27.34 | $27.92 | $-0.43 | -1.52% | 950,291 | $27.95 | $27.34 $28.21 |
| Sep 28, 2026 | $28.51 | $28.58 | $28.17 | $28.35 | $-0.11 | -0.39% | 930,484 | $28.34 | $28.17 $28.58 |
| Sep 25, 2026 | $28.58 | $28.79 | $28.22 | $28.46 | +$0.02 | +0.07% | 1,681,768 | $28.45 | $28.22 $28.79 |
| Sep 24, 2026 | $28.29 | $28.59 | $28.11 | $28.44 | +$0.28 | +0.99% | 1,108,261 | $28.42 | $28.11 $28.59 |
| Sep 23, 2026 | $28.66 | $28.82 | $28.11 | $28.16 | $-0.64 | -2.22% | 871,351 | $28.27 | $28.11 $28.82 |
| Sep 22, 2026 | $28.91 | $28.94 | $28.46 | $28.80 | +$0.14 | +0.49% | 1,307,376 | $28.73 | $28.46 $28.94 |
| Sep 21, 2026 | $28.45 | $28.77 | $28.33 | $28.66 | +$0.33 | +1.16% | 1,294,317 | $28.61 | $28.33 $28.77 |
| Sep 18, 2026 | $28.60 | $28.77 | $28.33 | $28.33 | $-0.41 | -1.43% | 5,781,398 | $28.37 | $28.33 $28.77 |
| Sep 17, 2026 | $28.89 | $29.01 | $28.70 | $28.74 | +$0.05 | +0.17% | 878,737 | $28.78 | $28.70 $29.01 |
| Sep 16, 2026 | $29.16 | $29.45 | $28.51 | $28.69 | $-0.55 | -1.88% | 1,102,904 | $28.89 | $28.51 $29.45 |
| Sep 15, 2026 | $29.03 | $29.25 | $28.79 | $29.24 | +$0.16 | +0.55% | 1,581,569 | $29.13 | $28.79 $29.25 |
| Sep 14, 2026 | $29.29 | $29.58 | $28.97 | $29.08 | $-0.24 | -0.82% | 1,301,541 | $29.14 | $28.97 $29.58 |
| Sep 11, 2026 | $29.44 | $29.58 | $29.11 | $29.32 | $-0.08 | -0.27% | 1,063,318 | $29.30 | $29.11 $29.58 |
| Sep 10, 2026 | $29.36 | $29.76 | $29.10 | $29.40 | +$0.09 | +0.31% | 1,359,776 | $29.33 | $29.10 $29.76 |
| Sep 9, 2026 | $29.79 | $29.81 | $29.28 | $29.31 | $-0.37 | -1.25% | 1,423,757 | $29.41 | $29.28 $29.81 |
| Sep 8, 2026 | $29.50 | $29.86 | $28.85 | $29.68 | +$0.21 | +0.71% | 1,644,509 | $29.68 | $28.85 $29.86 |
| Sep 4, 2026 | $29.21 | $29.63 | $28.57 | $29.47 | +$0.06 | +0.20% | 1,064,231 | $29.50 | $28.57 $29.63 |
| Sep 3, 2026 | $29.54 | $29.55 | $29.18 | $29.41 | $-0.03 | -0.10% | 1,258,477 | $29.32 | $29.18 $29.55 |
| Sep 2, 2026 | $29.53 | $29.65 | $29.20 | $29.44 | $-0.15 | -0.51% | 1,701,094 | $29.45 | $29.20 $29.65 |
| Sep 1, 2026 | $29.84 | $30.12 | $29.47 | $29.59 | $-0.24 | -0.80% | 1,544,460 | $29.62 | $29.47 $30.12 |
| Aug 31, 2026 | $30.12 | $30.52 | $29.69 | $29.83 | $-0.16 | -0.53% | 1,694,043 | $29.82 | $29.69 $30.52 |
| Aug 28, 2026 | $29.92 | $30.27 | $29.67 | $29.99 | +$0.12 | +0.40% | 1,222,380 | $30.06 | $29.67 $30.27 |
| Aug 27, 2026 | $29.80 | $30.09 | $29.76 | $29.87 | $-0.25 | -0.83% | 876,623 | $29.89 | $29.76 $30.09 |
| Aug 26, 2026 | $30.01 | $30.35 | $29.84 | $30.12 | +$0.04 | +0.13% | 874,912 | $30.18 | $29.84 $30.35 |
| Aug 25, 2026 | $29.97 | $30.34 | $29.86 | $30.08 | +$0.30 | +1.01% | 1,334,999 | $30.13 | $29.86 $30.34 |
| Aug 24, 2026 | $29.55 | $29.87 | $29.55 | $29.78 | +$0.39 | +1.33% | 896,257 | $29.75 | $29.55 $29.87 |
| Aug 21, 2026 | $29.75 | $29.81 | $29.38 | $29.39 | $-0.08 | -0.27% | 860,105 | $29.53 | $29.38 $29.81 |