Cubesmart (NY: CUBE )

40.61 USD -0.04 (-0.10%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.80 24.32 24.65 1,747,997 -0.15(-0.60%)
Nov 29, 2016 24.57 25.22 24.57 24.80 1,203,448 +0.21(+0.85%)
Nov 28, 2016 24.25 24.69 24.25 24.59 1,321,285 +0.38(+1.57%)
Nov 25, 2016 24.24 24.65 24.17 24.21 491,057 -0.07(-0.29%)
Nov 23, 2016 24.28 24.28 24.28 0 -0.23(-0.94%)
Nov 22, 2016 24.00 24.56 23.65 24.51 2,187,717 +0.63(+2.64%)
Nov 21, 2016 24.23 24.49 23.80 23.88 2,609,139 -0.39(-1.61%)
Nov 18, 2016 24.53 24.70 24.03 24.27 2,828,866 -0.22(-0.90%)
Nov 17, 2016 24.77 24.90 24.56 24.49 2,385,835 -0.24(-0.97%)
Nov 16, 2016 25.15 25.28 24.64 24.73 2,566,090 -0.42(-1.67%)
Nov 15, 2016 26.06 26.29 25.08 25.15 2,203,175 -0.83(-3.19%)
Nov 14, 2016 25.78 26.14 25.33 25.98 2,122,084 +0.18(+0.70%)
Nov 11, 2016 25.46 26.34 25.33 25.80 1,746,650 +0.35(+1.38%)
Nov 10, 2016 26.21 26.21 25.33 25.45 1,380,164 -0.79(-3.01%)
Nov 09, 2016 25.76 26.73 25.57 26.24 1,492,953 -0.15(-0.57%)
Nov 08, 2016 25.75 26.48 25.67 26.39 1,401,342 +0.56(+2.17%)
Nov 07, 2016 25.24 25.84 25.22 25.83 1,380,566 +0.86(+3.44%)
Nov 04, 2016 24.97 25.08 24.73 24.97 1,582,513 +0.01(+0.04%)
Nov 03, 2016 25.06 25.19 24.79 24.96 1,171,442 -0.16(-0.64%)
Nov 02, 2016 25.45 25.49 25.11 25.12 1,644,546 -0.27(-1.06%)
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.