Cubesmart (NY: CUBE )

40.56 USD +0.74 (+1.86%)
Official Closing Price Updated: 4:41 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 14.73 14.86 14.66 14.74 2,514,622 +0.03(+0.20%)
Feb 27, 2013 14.51 14.79 14.50 14.71 987,164 +0.15(+1.03%)
Feb 26, 2013 14.48 14.61 14.31 14.56 2,005,380 +0.15(+1.04%)
Feb 22, 2013 14.52 15.22 14.26 14.41 3,006,274 +0.17(+1.19%)
Feb 21, 2013 14.53 14.56 14.14 14.24 1,908,826 -0.33(-2.26%)
Feb 20, 2013 14.74 14.88 14.57 14.57 1,722,017 -0.21(-1.42%)
Feb 19, 2013 14.64 14.83 14.63 14.78 1,424,392 +0.11(+0.75%)
Feb 15, 2013 14.70 14.77 14.51 14.67 3,480,142 -0.12(-0.81%)
Feb 14, 2013 15.07 15.09 14.69 14.79 3,665,873 -0.35(-2.31%)
Feb 13, 2013 15.47 15.48 15.12 15.14 3,627,257 -0.32(-2.07%)
Feb 12, 2013 15.44 15.48 15.38 15.46 1,524,362 -0.01(-0.06%)
Feb 11, 2013 15.47 15.51 15.37 15.47 444,113 +0.00(+0.00%)
Feb 08, 2013 15.33 15.47 15.30 15.47 1,667,493 +0.11(+0.72%)
Feb 07, 2013 15.41 15.55 15.28 15.36 2,589,775 -0.01(-0.07%)
Feb 06, 2013 15.15 15.40 15.15 15.37 1,516,625 +0.06(+0.39%)
Feb 04, 2013 15.37 15.46 15.24 15.31 1,279,743 -0.16(-1.03%)
Feb 01, 2013 15.28 15.61 15.25 15.47 2,039,739 +0.22(+1.44%)
Jan 31, 2013 15.20 15.26 15.12 15.25 1,852,882 +0.01(+0.07%)
Jan 30, 2013 15.22 15.38 15.13 15.24 4,297,346 +0.03(+0.20%)
Jan 29, 2013 14.93 15.21 14.92 15.21 973,535 +0.24(+1.60%)
Jan 28, 2013 14.88 14.99 14.72 14.97 1,196,971 +0.13(+0.88%)
Jan 25, 2013 14.65 14.84 14.61 14.84 1,460,196 +0.27(+1.85%)
Jan 24, 2013 14.60 14.68 14.53 14.57 1,210,492 +0.02(+0.14%)
Jan 23, 2013 14.66 14.66 14.40 14.55 2,028,475 -0.08(-0.55%)
Jan 22, 2013 14.62 14.75 14.60 14.63 1,747,740 -0.01(-0.07%)
Jan 18, 2013 14.64 14.71 14.57 14.64 1,319,248 +0.03(+0.21%)
Jan 17, 2013 14.73 14.84 14.60 14.61 923,546 -0.03(-0.20%)
Jan 16, 2013 14.65 14.70 14.58 14.64 717,256 +0.02(+0.14%)
Jan 15, 2013 14.41 14.63 14.41 14.62 540,071 +0.13(+0.90%)
Jan 14, 2013 14.41 14.53 14.38 14.49 1,277,629 +0.09(+0.62%)
Jan 11, 2013 14.40 14.46 14.23 14.40 1,144,934 +0.12(+0.84%)
Jan 10, 2013 14.43 14.43 14.08 14.28 2,000,181 -0.06(-0.42%)
Jan 09, 2013 14.46 14.46 14.30 14.34 2,037,724 -0.05(-0.35%)
Jan 08, 2013 14.55 14.58 14.28 14.39 1,650,226 -0.13(-0.90%)
Jan 07, 2013 14.60 14.69 14.50 14.52 1,442,097 -0.11(-0.75%)
Jan 04, 2013 14.80 14.82 14.52 14.63 803,908 -0.09(-0.61%)
Jan 03, 2013 14.78 14.85 14.70 14.72 696,260 +0.01(+0.07%)
Jan 02, 2013 14.80 14.83 14.68 14.71 1,039,470 +0.14(+0.96%)
Dec 31, 2012 14.32 14.62 14.30 14.57 507,670 +0.22(+1.53%)
Dec 28, 2012 14.44 14.57 14.35 14.35 299,564 -0.22(-1.51%)
Dec 27, 2012 14.55 14.69 14.37 14.57 329,771 -0.01(-0.07%)
Dec 26, 2012 14.72 14.72 14.52 14.58 378,981 -0.09(-0.61%)
Dec 24, 2012 14.61 14.74 14.45 14.67 241,788 +0.09(+0.62%)
Dec 21, 2012 14.30 14.62 14.30 14.58 1,751,567 +0.18(+1.25%)
Dec 20, 2012 14.40 14.57 14.38 14.40 1,382,736 +0.04(+0.28%)
Dec 19, 2012 14.57 14.62 14.32 14.36 1,419,043 -0.18(-1.24%)
Dec 18, 2012 14.22 14.61 14.22 14.54 1,871,000 +0.32(+2.25%)
Dec 17, 2012 14.12 14.25 14.07 14.22 1,229,422 +0.13(+0.92%)
Dec 14, 2012 13.92 14.11 13.85 14.09 697,753 +0.10(+0.71%)
Dec 13, 2012 14.10 14.14 13.94 13.99 600,691 -0.16(-1.13%)
Dec 12, 2012 14.10 14.21 13.95 14.15 997,502 +0.04(+0.28%)
Dec 11, 2012 14.11 14.17 14.02 14.11 732,853 +0.10(+0.71%)
Dec 10, 2012 13.90 14.12 13.88 14.01 464,412 +0.11(+0.79%)
Dec 07, 2012 14.05 14.07 13.89 13.90 426,544 -0.12(-0.86%)
Dec 06, 2012 13.97 14.10 13.93 14.02 743,883 +0.11(+0.79%)
Dec 05, 2012 14.03 14.04 13.85 13.91 643,664 -0.10(-0.71%)
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.