Cubesmart (NY: CUBE )

40.12 USD -0.44 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.51 26.14 25.41 26.07 1,298,047 +0.58(+2.28%)
Oct 28, 2016 25.32 25.79 25.07 25.49 2,565,112 +0.87(+3.53%)
Oct 27, 2016 25.91 25.93 24.48 24.62 2,422,939 -1.48(-5.67%)
Oct 26, 2016 25.89 26.12 25.46 26.10 2,237,356 +0.11(+0.42%)
Oct 25, 2016 25.58 25.99 25.48 25.99 1,123,992 +0.26(+1.01%)
Oct 24, 2016 25.50 25.80 25.47 25.73 2,056,156 +0.28(+1.10%)
Oct 21, 2016 25.74 25.79 25.42 25.45 1,654,734 -0.32(-1.24%)
Oct 20, 2016 26.00 26.16 25.69 25.77 1,348,373 -0.32(-1.23%)
Oct 19, 2016 26.13 26.19 25.99 26.09 2,050,491 -0.06(-0.23%)
Oct 18, 2016 26.30 26.33 26.12 26.15 1,175,068 +0.00(+0.00%)
Oct 17, 2016 26.10 26.32 26.10 26.15 1,091,822 +0.00(+0.00%)
Oct 14, 2016 26.33 26.50 26.12 26.15 1,950,900 -0.15(-0.57%)
Oct 13, 2016 26.44 26.56 26.15 26.30 1,542,341 -0.14(-0.53%)
Oct 12, 2016 26.03 26.50 25.95 26.44 1,634,364 +0.51(+1.97%)
Oct 11, 2016 26.12 26.45 25.86 25.93 2,097,328 -0.25(-0.95%)
Oct 10, 2016 26.30 26.47 26.03 26.18 976,573 -0.16(-0.61%)
Oct 07, 2016 26.09 26.56 26.09 26.34 1,714,766 +0.32(+1.23%)
Oct 06, 2016 25.73 26.28 25.40 26.02 1,541,768 +0.16(+0.62%)
Oct 05, 2016 26.78 26.98 25.66 25.86 1,952,632 -0.93(-3.47%)
Oct 04, 2016 26.93 26.95 26.29 26.79 2,053,379 -0.17(-0.63%)
Oct 03, 2016 27.16 27.25 26.95 26.96 1,653,233 -0.30(-1.10%)
Sep 30, 2016 28.28 28.28 27.21 27.26 3,148,524 -0.78(-2.78%)
Sep 29, 2016 27.83 28.14 27.53 28.04 2,010,731 -0.07(-0.25%)
Sep 28, 2016 28.07 28.23 27.96 28.11 1,344,418 +0.12(+0.43%)
Sep 27, 2016 28.20 28.47 27.95 27.99 1,624,383 -0.26(-0.92%)
Sep 26, 2016 27.76 28.32 27.67 28.25 2,139,602 +0.48(+1.73%)
Sep 23, 2016 27.90 28.05 27.29 27.77 1,210,910 -0.10(-0.36%)
Sep 22, 2016 27.17 27.92 27.17 27.87 1,529,544 +0.87(+3.22%)
Sep 21, 2016 26.72 27.06 26.24 27.00 1,477,456 +0.23(+0.86%)
Sep 20, 2016 26.96 26.99 26.76 26.77 1,305,089 -0.05(-0.19%)
Sep 19, 2016 26.49 26.87 26.47 26.82 1,172,934 +0.19(+0.71%)
Sep 16, 2016 26.41 26.66 26.40 26.63 972,413 +0.06(+0.23%)
Sep 15, 2016 26.33 26.65 26.32 26.57 1,148,201 +0.14(+0.53%)
Sep 14, 2016 26.69 26.83 26.37 26.43 1,400,698 -0.22(-0.83%)
Sep 13, 2016 26.94 27.02 26.60 26.65 1,469,182 -0.39(-1.44%)
Sep 12, 2016 27.21 27.41 26.98 27.04 2,231,498 -0.11(-0.41%)
Sep 09, 2016 27.63 28.01 27.15 27.15 1,764,496 -0.81(-2.90%)
Sep 08, 2016 28.23 28.36 27.92 27.96 1,123,137 -0.44(-1.55%)
Sep 07, 2016 27.94 28.46 27.90 28.40 1,908,276 +0.48(+1.72%)
Sep 06, 2016 28.17 28.25 27.79 27.92 1,578,424 -0.24(-0.85%)
Sep 02, 2016 28.00 28.16 28.16 28.16 1,405,400 +0.27(+0.97%)
Sep 01, 2016 27.53 28.12 27.49 27.89 1,721,010 +0.36(+1.31%)
Aug 31, 2016 27.39 27.67 27.12 27.53 2,288,508 +0.19(+0.69%)
Aug 30, 2016 27.31 27.39 26.98 27.34 1,419,036 +0.07(+0.26%)
Aug 29, 2016 27.11 27.34 27.00 27.27 875,636 +0.17(+0.63%)
Aug 26, 2016 27.20 27.39 26.77 27.10 1,532,298 -0.10(-0.37%)
Aug 25, 2016 27.37 27.63 27.19 27.20 992,036 -0.16(-0.58%)
Aug 24, 2016 27.54 27.54 27.14 27.36 1,369,226 -0.18(-0.65%)
Aug 23, 2016 27.48 27.64 27.39 27.54 962,024 +0.13(+0.47%)
Aug 22, 2016 27.22 27.47 27.13 27.41 1,709,793 +0.18(+0.66%)
Aug 19, 2016 27.51 27.57 27.08 27.23 1,230,850 -0.35(-1.27%)
Aug 18, 2016 27.82 27.97 27.46 27.58 1,316,587 -0.29(-1.04%)
Aug 17, 2016 27.85 27.97 27.62 27.87 2,448,103 +0.10(+0.36%)
Aug 16, 2016 27.92 28.02 27.74 27.77 1,466,092 -0.28(-1.00%)
Aug 15, 2016 28.28 28.40 27.99 28.05 3,112,848 -0.19(-0.67%)
Aug 12, 2016 28.14 28.98 28.11 28.24 1,658,303 +0.13(+0.46%)
Aug 11, 2016 28.09 28.26 27.96 28.11 1,666,678 +0.03(+0.11%)
Aug 10, 2016 27.93 28.15 27.76 28.08 2,728,935 +0.16(+0.57%)
Aug 09, 2016 27.88 28.03 27.52 27.92 1,125,581 -0.04(-0.14%)
Aug 08, 2016 27.94 28.10 27.72 27.96 2,999,759 +0.18(+0.65%)
Aug 05, 2016 27.62 28.10 27.33 27.78 1,452,581 +0.19(+0.69%)
Aug 04, 2016 28.75 28.87 27.58 27.59 2,611,955 -1.30(-4.50%)
Aug 03, 2016 29.26 29.26 28.69 28.89 1,400,036 -0.39(-1.33%)
Aug 02, 2016 29.50 29.68 29.22 29.28 2,008,316 -0.38(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.