Cubesmart (NY: CUBE )

34.44 USD +0.63 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.25 25.42 24.72 25.20 1,690,407 -0.30(-1.18%)
Apr 29, 2020 26.48 26.61 25.48 25.50 2,284,839 -0.60(-2.30%)
Apr 28, 2020 26.23 26.65 26.00 26.10 1,745,191 +0.40(+1.56%)
Apr 27, 2020 25.36 25.82 25.31 25.70 1,431,569 +0.42(+1.66%)
Apr 24, 2020 25.74 25.83 25.20 25.28 1,203,700 -0.22(-0.86%)
Apr 23, 2020 26.32 26.58 25.39 25.50 1,919,473 -1.00(-3.77%)
Apr 22, 2020 25.70 26.71 25.65 26.50 2,271,362 +1.22(+4.83%)
Apr 21, 2020 25.02 25.54 24.84 25.28 1,451,107 -0.08(-0.32%)
Apr 20, 2020 25.23 25.85 25.23 25.36 1,149,770 -0.19(-0.74%)
Apr 17, 2020 25.69 25.87 25.23 25.55 928,800 +0.34(+1.35%)
Apr 16, 2020 25.97 25.97 25.03 25.21 1,791,863 -0.63(-2.44%)
Apr 15, 2020 26.24 26.58 25.45 25.84 2,057,766 -1.02(-3.80%)
Apr 14, 2020 27.34 27.60 26.69 26.86 1,894,423 +0.18(+0.67%)
Apr 13, 2020 27.71 27.80 26.64 26.68 1,522,676 -1.02(-3.68%)
Apr 09, 2020 27.05 28.33 27.01 27.70 2,393,400 +1.03(+3.86%)
Apr 08, 2020 25.96 26.84 25.84 26.67 1,624,107 +0.40(+1.52%)
Apr 07, 2020 27.14 27.78 26.20 26.27 2,491,041 -0.18(-0.68%)
Apr 06, 2020 25.82 26.75 25.76 26.45 1,515,728 +1.62(+6.52%)
Apr 03, 2020 25.21 25.56 24.36 24.83 2,064,600 -0.44(-1.74%)
Apr 02, 2020 25.34 25.77 24.63 25.27 2,470,016 -0.30(-1.17%)
Apr 01, 2020 25.67 26.13 25.03 25.57 2,324,894 -1.22(-4.55%)
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%)
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.