Curbline Properties Corp. (CURB)
NYSE: CURB · Real-Time Price · USD
31.66
+0.33 (1.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Curbline Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.41 | 31.87 | 31.20 | 31.66 | 31.66 | 1.05% | 3,324,997 |
| Jun 25, 2026 | 31.25 | 31.54 | 30.90 | 31.33 | 31.33 | 0.16% | 878,783 |
| Jun 24, 2026 | 31.12 | 31.35 | 30.98 | 31.28 | 31.28 | 0.90% | 972,593 |
| Jun 23, 2026 | 30.52 | 31.09 | 30.35 | 31.00 | 31.00 | 1.91% | 721,011 |
| Jun 22, 2026 | 30.08 | 30.68 | 29.97 | 30.42 | 30.42 | 1.88% | 816,157 |
| Jun 18, 2026 | 29.73 | 30.09 | 29.60 | 29.86 | 29.86 | 0.07% | 1,622,249 |
| Jun 17, 2026 | 30.46 | 30.77 | 29.87 | 30.01 | 29.84 | -1.83% | 1,097,057 |
| Jun 16, 2026 | 30.82 | 30.96 | 30.24 | 30.57 | 30.40 | 0.39% | 1,092,828 |
| Jun 15, 2026 | 30.64 | 30.88 | 30.11 | 30.45 | 30.28 | -1.65% | 1,140,757 |
| Jun 12, 2026 | 30.09 | 30.99 | 29.95 | 30.96 | 30.78 | 3.65% | 845,863 |
| Jun 11, 2026 | 29.85 | 30.19 | 29.44 | 29.87 | 29.70 | 0.81% | 734,550 |
| Jun 10, 2026 | 29.94 | 30.32 | 29.61 | 29.63 | 29.46 | -0.57% | 1,403,981 |
| Jun 9, 2026 | 29.45 | 30.06 | 29.34 | 29.80 | 29.63 | 1.98% | 1,135,915 |
| Jun 8, 2026 | 29.36 | 29.60 | 28.98 | 29.22 | 29.05 | -0.17% | 748,212 |
| Jun 5, 2026 | 28.73 | 29.42 | 28.73 | 29.27 | 29.10 | 1.07% | 845,263 |
| Jun 4, 2026 | 29.32 | 29.49 | 28.85 | 28.96 | 28.80 | -0.14% | 1,418,474 |
| Jun 3, 2026 | 28.57 | 29.16 | 28.57 | 29.00 | 28.84 | -0.03% | 802,971 |
| Jun 2, 2026 | 28.72 | 29.32 | 28.61 | 29.01 | 28.85 | 1.19% | 683,199 |
| Jun 1, 2026 | 29.16 | 29.18 | 28.36 | 28.67 | 28.51 | -1.58% | 749,436 |
| May 29, 2026 | 29.00 | 29.28 | 28.76 | 29.13 | 28.96 | -0.10% | 1,091,532 |
| May 28, 2026 | 28.97 | 29.48 | 28.72 | 29.16 | 28.99 | 0.76% | 653,381 |
| May 27, 2026 | 28.72 | 29.05 | 28.65 | 28.94 | 28.78 | 0.59% | 445,861 |
| May 26, 2026 | 28.19 | 28.78 | 28.16 | 28.77 | 28.61 | 1.59% | 731,830 |
| May 22, 2026 | 28.90 | 28.90 | 28.29 | 28.32 | 28.16 | -1.29% | 606,990 |
| May 21, 2026 | 28.27 | 28.69 | 27.94 | 28.69 | 28.53 | 0.99% | 507,523 |
| May 20, 2026 | 27.83 | 28.47 | 27.76 | 28.41 | 28.25 | 2.42% | 621,655 |
| May 19, 2026 | 27.65 | 27.91 | 27.51 | 27.74 | 27.58 | 0.04% | 444,956 |
| May 18, 2026 | 27.70 | 28.14 | 27.50 | 27.73 | 27.57 | 0.47% | 836,560 |
| May 15, 2026 | 27.54 | 28.02 | 27.36 | 27.60 | 27.44 | -0.93% | 828,915 |
| May 14, 2026 | 27.76 | 27.87 | 27.47 | 27.86 | 27.70 | 1.64% | 792,496 |
| May 13, 2026 | 27.56 | 27.72 | 27.27 | 27.41 | 27.25 | -1.05% | 636,289 |
| May 12, 2026 | 27.98 | 28.09 | 27.69 | 27.70 | 27.54 | -1.00% | 606,475 |
| May 11, 2026 | 27.96 | 28.28 | 27.76 | 27.98 | 27.82 | 0.36% | 927,570 |
| May 8, 2026 | 27.58 | 27.91 | 27.49 | 27.88 | 27.72 | 1.16% | 938,682 |
| May 7, 2026 | 27.68 | 27.74 | 27.46 | 27.56 | 27.40 | -0.36% | 584,657 |
| May 6, 2026 | 27.76 | 27.95 | 27.60 | 27.66 | 27.50 | 0.07% | 569,119 |
| May 5, 2026 | 27.86 | 27.95 | 27.43 | 27.64 | 27.48 | 1.28% | 1,279,791 |
| May 4, 2026 | 27.16 | 27.71 | 27.16 | 27.29 | 27.14 | -0.73% | 587,718 |
| May 1, 2026 | 27.76 | 27.78 | 27.40 | 27.49 | 27.33 | -0.40% | 534,446 |
| Apr 30, 2026 | 27.47 | 27.87 | 27.30 | 27.60 | 27.44 | -0.11% | 640,468 |
| Apr 29, 2026 | 28.68 | 28.74 | 27.49 | 27.63 | 27.47 | -3.93% | 1,084,216 |
| Apr 28, 2026 | 28.60 | 28.94 | 27.98 | 28.76 | 28.60 | 1.52% | 1,051,177 |
| Apr 27, 2026 | 27.98 | 28.58 | 27.87 | 28.33 | 28.17 | 0.82% | 983,072 |
| Apr 24, 2026 | 28.25 | 28.34 | 27.95 | 28.10 | 27.94 | -0.81% | 464,369 |
| Apr 23, 2026 | 27.74 | 28.37 | 27.53 | 28.33 | 28.17 | 3.36% | 1,195,403 |
| Apr 22, 2026 | 27.24 | 27.48 | 26.84 | 27.41 | 27.25 | 1.22% | 917,814 |
| Apr 21, 2026 | 27.64 | 27.68 | 26.94 | 27.08 | 26.93 | -2.03% | 780,441 |
| Apr 20, 2026 | 28.10 | 28.25 | 27.47 | 27.64 | 27.48 | -2.09% | 920,714 |
| Apr 17, 2026 | 27.80 | 28.25 | 27.66 | 28.23 | 28.07 | 2.21% | 1,116,724 |
| Apr 16, 2026 | 27.11 | 27.67 | 27.11 | 27.62 | 27.46 | 1.69% | 464,525 |
| Apr 15, 2026 | 27.27 | 27.27 | 27.01 | 27.16 | 27.01 | -0.55% | 305,242 |
| Apr 14, 2026 | 27.42 | 27.66 | 27.16 | 27.31 | 27.16 | -0.76% | 811,916 |
| Apr 13, 2026 | 27.47 | 27.53 | 27.05 | 27.52 | 27.36 | - | 461,296 |
| Apr 10, 2026 | 27.34 | 27.57 | 27.24 | 27.52 | 27.36 | 0.92% | 331,334 |
| Apr 9, 2026 | 27.23 | 27.70 | 27.19 | 27.27 | 27.12 | -0.33% | 536,665 |
| Apr 8, 2026 | 27.13 | 27.53 | 27.04 | 27.36 | 27.21 | 2.13% | 1,111,883 |
| Apr 7, 2026 | 26.09 | 26.82 | 26.04 | 26.79 | 26.64 | 2.68% | 954,939 |
| Apr 6, 2026 | 26.07 | 26.37 | 25.93 | 26.09 | 25.94 | -0.38% | 737,891 |
| Apr 2, 2026 | 26.21 | 26.39 | 25.95 | 26.19 | 26.04 | 0.85% | 639,871 |
| Apr 1, 2026 | 25.75 | 26.13 | 25.75 | 25.97 | 25.82 | 0.70% | 727,922 |
| Mar 31, 2026 | 25.95 | 26.23 | 25.46 | 25.79 | 25.64 | 0.66% | 903,831 |
| Mar 30, 2026 | 25.81 | 26.02 | 25.51 | 25.62 | 25.47 | 0.08% | 861,625 |
| Mar 27, 2026 | 25.66 | 25.87 | 25.57 | 25.60 | 25.45 | -0.19% | 383,240 |
| Mar 26, 2026 | 25.63 | 25.81 | 25.62 | 25.65 | 25.50 | 0.12% | 478,568 |
| Mar 25, 2026 | 25.93 | 25.93 | 25.56 | 25.62 | 25.47 | -0.58% | 501,228 |
| Mar 24, 2026 | 25.75 | 26.05 | 25.30 | 25.77 | 25.62 | -0.50% | 510,959 |
| Mar 23, 2026 | 26.00 | 26.34 | 25.73 | 25.90 | 25.75 | 1.57% | 698,715 |
| Mar 20, 2026 | 26.18 | 26.18 | 25.29 | 25.50 | 25.36 | -2.56% | 1,656,917 |
| Mar 19, 2026 | 26.36 | 26.39 | 25.91 | 26.17 | 26.02 | -0.27% | 724,367 |
| Mar 18, 2026 | 26.32 | 26.51 | 26.17 | 26.24 | 26.09 | -1.46% | 954,470 |
| Mar 17, 2026 | 27.14 | 27.14 | 26.64 | 26.80 | 26.48 | 0.34% | 660,983 |
| Mar 16, 2026 | 26.78 | 27.28 | 26.62 | 26.71 | 26.39 | 0.72% | 706,110 |
| Mar 13, 2026 | 26.95 | 27.07 | 26.51 | 26.52 | 26.20 | -0.71% | 806,304 |
| Mar 12, 2026 | 26.45 | 26.75 | 26.30 | 26.71 | 26.39 | -0.30% | 821,028 |
| Mar 11, 2026 | 26.84 | 27.06 | 26.61 | 26.79 | 26.47 | -1.22% | 705,814 |
| Mar 10, 2026 | 26.61 | 27.45 | 26.55 | 27.12 | 26.80 | 0.74% | 863,633 |
| Mar 9, 2026 | 26.97 | 27.16 | 26.39 | 26.92 | 26.60 | -1.68% | 1,365,541 |
| Mar 6, 2026 | 27.78 | 27.93 | 27.35 | 27.38 | 27.05 | -2.32% | 643,843 |
| Mar 5, 2026 | 28.09 | 28.20 | 27.61 | 28.03 | 27.69 | -1.20% | 544,132 |
| Mar 4, 2026 | 28.44 | 28.65 | 28.09 | 28.37 | 28.03 | 0.07% | 690,822 |
| Mar 3, 2026 | 27.70 | 28.42 | 27.70 | 28.35 | 28.01 | 0.46% | 650,589 |
| Mar 2, 2026 | 27.52 | 28.28 | 27.41 | 28.22 | 27.88 | 1.47% | 840,392 |
| Feb 27, 2026 | 27.96 | 28.51 | 27.72 | 27.81 | 27.48 | -1.38% | 1,714,956 |
| Feb 26, 2026 | 28.16 | 28.28 | 27.84 | 28.20 | 27.86 | 0.25% | 750,243 |
| Feb 25, 2026 | 28.33 | 28.33 | 27.52 | 28.13 | 27.79 | 1.81% | 947,037 |
| Feb 24, 2026 | 27.82 | 27.93 | 27.44 | 27.63 | 27.30 | -0.50% | 1,005,626 |
| Feb 23, 2026 | 27.34 | 28.00 | 27.22 | 27.77 | 27.44 | 1.91% | 930,692 |
| Feb 20, 2026 | 26.85 | 27.32 | 26.49 | 27.25 | 26.92 | 1.95% | 789,608 |
| Feb 19, 2026 | 26.66 | 26.92 | 26.47 | 26.73 | 26.41 | 0.26% | 572,153 |
| Feb 18, 2026 | 26.99 | 27.05 | 26.52 | 26.66 | 26.34 | -1.51% | 1,095,926 |
| Feb 17, 2026 | 26.73 | 27.10 | 26.46 | 27.07 | 26.75 | 3.32% | 1,519,130 |
| Feb 13, 2026 | 25.54 | 26.22 | 25.36 | 26.20 | 25.89 | 3.31% | 1,159,477 |
| Feb 12, 2026 | 25.50 | 25.54 | 24.98 | 25.36 | 25.06 | -0.78% | 2,541,504 |
| Feb 11, 2026 | 25.60 | 25.75 | 25.40 | 25.56 | 25.25 | -0.66% | 2,710,102 |
| Feb 10, 2026 | 25.49 | 26.03 | 25.49 | 25.73 | 25.42 | 0.27% | 441,886 |
| Feb 9, 2026 | 25.51 | 26.01 | 25.07 | 25.66 | 25.35 | 1.54% | 934,906 |
| Feb 6, 2026 | 25.59 | 26.01 | 25.25 | 25.27 | 24.97 | -0.35% | 1,112,234 |
| Feb 5, 2026 | 24.92 | 25.43 | 24.61 | 25.36 | 25.06 | 2.55% | 735,127 |
| Feb 4, 2026 | 24.61 | 24.92 | 24.42 | 24.73 | 24.43 | 1.15% | 641,418 |
| Feb 3, 2026 | 24.23 | 24.54 | 23.60 | 24.45 | 24.16 | 0.62% | 694,784 |