Cubesmart (NY: CUBE )

34.97 USD +0.18 (+0.52%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.44 26.91 25.65 26.79 2,267,393 -0.32(-1.18%)
Mar 30, 2020 26.91 27.38 25.69 27.11 2,222,719 +0.53(+1.99%)
Mar 27, 2020 24.87 27.04 24.67 26.58 1,913,600 +1.08(+4.24%)
Mar 26, 2020 24.72 25.70 24.50 25.50 2,280,830 +1.26(+5.20%)
Mar 25, 2020 22.61 26.63 22.60 24.24 4,129,766 +1.33(+5.81%)
Mar 24, 2020 21.75 23.47 21.56 22.91 3,747,721 +2.06(+9.88%)
Mar 23, 2020 21.32 21.32 19.61 20.85 2,778,686 -0.51(-2.39%)
Mar 20, 2020 22.46 22.51 20.91 21.36 3,138,700 -0.98(-4.39%)
Mar 19, 2020 22.91 24.32 21.57 22.34 3,104,323 -0.66(-2.87%)
Mar 18, 2020 22.82 23.16 20.60 23.00 4,287,424 -0.99(-4.13%)
Mar 17, 2020 23.77 24.34 21.98 23.99 3,664,726 +0.52(+2.22%)
Mar 16, 2020 26.53 26.78 23.38 23.47 3,041,014 -4.94(-17.39%)
Mar 13, 2020 28.78 29.31 27.27 28.41 2,043,300 +0.59(+2.12%)
Mar 12, 2020 29.01 30.23 23.00 27.82 2,660,133 -2.88(-9.38%)
Mar 11, 2020 31.07 31.29 30.27 30.70 2,045,653 -0.98(-3.09%)
Mar 10, 2020 31.85 31.90 30.22 31.68 2,174,047 +0.35(+1.12%)
Mar 09, 2020 31.28 32.03 31.10 31.33 2,537,418 -1.33(-4.07%)
Mar 06, 2020 32.14 32.75 31.64 32.66 1,908,500 -0.17(-0.52%)
Mar 05, 2020 32.46 33.27 32.21 32.83 2,319,363 +0.00(+0.00%)
Mar 04, 2020 31.85 32.84 31.85 32.83 1,817,166 +1.33(+4.22%)
Mar 03, 2020 31.82 32.15 31.14 31.50 2,280,746 -0.28(-0.88%)
Mar 02, 2020 30.53 31.88 30.41 31.78 2,396,040 +1.51(+4.99%)
Feb 28, 2020 29.99 30.27 28.98 30.27 3,880,300 -0.24(-0.79%)
Feb 27, 2020 32.07 32.14 30.50 30.51 2,650,288 -1.74(-5.40%)
Feb 26, 2020 31.56 32.52 31.55 32.25 2,939,431 +0.68(+2.15%)
Feb 25, 2020 32.54 32.58 31.50 31.57 1,977,702 -0.91(-2.80%)
Feb 24, 2020 32.15 32.85 32.12 32.48 2,449,770 +0.22(+0.68%)
Feb 21, 2020 30.98 32.63 30.97 32.26 2,677,800 +0.61(+1.93%)
Feb 20, 2020 31.41 31.68 31.09 31.65 1,885,182 +0.24(+0.76%)
Feb 19, 2020 32.24 32.29 31.26 31.41 4,326,368 -0.98(-3.03%)
Feb 18, 2020 32.94 32.97 32.24 32.39 2,792,847 -0.61(-1.85%)
Feb 14, 2020 32.57 33.07 32.52 33.00 1,322,300 +0.52(+1.60%)
Feb 13, 2020 32.14 32.69 32.06 32.48 2,203,190 +0.35(+1.09%)
Feb 12, 2020 31.85 32.51 31.76 32.13 1,299,402 +0.35(+1.10%)
Feb 11, 2020 31.81 32.13 31.70 31.78 1,494,643 -0.04(-0.13%)
Feb 10, 2020 31.84 31.87 31.62 31.82 690,223 +0.14(+0.44%)
Feb 07, 2020 31.69 31.83 31.56 31.68 1,017,300 +0.13(+0.41%)
Feb 06, 2020 31.11 31.55 31.06 31.55 1,225,792 +0.46(+1.48%)
Feb 05, 2020 31.30 31.38 31.01 31.09 850,331 -0.27(-0.86%)
Feb 04, 2020 31.49 31.52 31.26 31.36 1,740,771 -0.10(-0.32%)
Feb 03, 2020 31.68 31.80 31.46 31.46 1,638,322 -0.21(-0.66%)
Jan 31, 2020 31.91 31.93 31.64 31.67 1,119,300 -0.17(-0.53%)
Jan 30, 2020 31.55 31.92 31.30 31.84 1,379,254 +0.25(+0.79%)
Jan 29, 2020 32.00 32.06 31.53 31.59 1,581,358 -0.32(-1.00%)
Jan 28, 2020 31.65 31.98 31.57 31.91 1,325,558 +0.26(+0.82%)
Jan 27, 2020 31.56 31.80 31.53 31.65 1,055,821 +0.00(+0.00%)
Jan 24, 2020 31.59 31.71 31.45 31.65 1,595,900 +0.14(+0.44%)
Jan 23, 2020 31.23 31.58 31.17 31.51 1,212,104 +0.27(+0.86%)
Jan 22, 2020 31.79 31.88 31.18 31.24 2,191,667 -0.48(-1.51%)
Jan 21, 2020 31.55 31.88 31.44 31.72 2,061,053 +0.24(+0.76%)
Jan 17, 2020 31.41 31.73 31.31 31.48 1,523,400 -0.03(-0.10%)
Jan 16, 2020 31.05 31.52 31.02 31.51 1,252,028 +0.48(+1.55%)
Jan 15, 2020 31.01 31.36 30.92 31.03 2,568,598 +0.06(+0.19%)
Jan 14, 2020 31.05 31.20 30.73 30.97 1,603,578 -0.09(-0.29%)
Jan 13, 2020 31.07 31.14 30.95 31.06 1,770,409 +0.01(+0.03%)
Jan 10, 2020 30.65 31.14 30.64 31.05 1,914,400 +0.41(+1.34%)
Jan 09, 2020 30.96 31.12 30.63 30.64 2,260,761 -0.37(-1.19%)
Jan 08, 2020 31.14 31.14 30.83 31.01 1,798,290 -0.06(-0.19%)
Jan 07, 2020 31.00 31.31 30.76 31.07 1,740,277 -0.31(-0.99%)
Jan 06, 2020 31.22 31.57 31.12 31.38 1,717,022 -0.25(-0.79%)
Jan 03, 2020 31.25 31.69 31.18 31.63 1,515,900 +0.35(+1.12%)
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.