Cubesmart (NY: CUBE )

38.04 USD +0.44 (+1.17%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.76 25.92 25.26 25.29 1,804,433 -0.53(-2.05%)
Aug 28, 2015 25.72 25.95 25.04 25.82 1,940,401 -0.03(-0.12%)
Aug 27, 2015 25.31 25.98 25.00 25.85 1,972,202 +0.84(+3.36%)
Aug 26, 2015 25.00 25.11 24.33 25.01 1,739,067 +0.51(+2.08%)
Aug 25, 2015 25.95 25.95 24.46 24.50 2,172,628 -0.55(-2.20%)
Aug 24, 2015 25.41 25.99 25.02 25.05 1,918,181 -1.20(-4.57%)
Aug 21, 2015 26.12 26.59 25.92 26.25 1,748,428 -0.21(-0.79%)
Aug 20, 2015 26.47 26.70 26.40 26.46 1,231,331 -0.06(-0.23%)
Aug 19, 2015 26.54 26.68 26.37 26.52 1,583,849 -0.16(-0.60%)
Aug 18, 2015 26.60 26.71 26.56 26.68 1,617,868 +0.03(+0.11%)
Aug 17, 2015 26.55 26.81 26.54 26.65 1,444,674 +0.10(+0.38%)
Aug 14, 2015 26.40 26.59 26.22 26.55 1,260,746 +0.11(+0.42%)
Aug 13, 2015 26.39 26.59 26.07 26.44 1,573,562 +0.06(+0.23%)
Aug 12, 2015 26.05 26.40 25.93 26.38 1,356,007 +0.27(+1.03%)
Aug 11, 2015 26.01 26.39 25.88 26.11 1,341,261 +0.07(+0.27%)
Aug 10, 2015 26.25 26.50 26.00 26.04 1,443,625 -0.14(-0.53%)
Aug 07, 2015 25.71 26.36 25.66 26.18 1,078,555 +0.23(+0.89%)
Aug 06, 2015 25.75 26.05 25.55 25.95 1,230,625 +0.20(+0.78%)
Aug 05, 2015 25.91 26.01 25.59 25.75 1,148,466 -0.12(-0.46%)
Aug 04, 2015 26.19 26.28 25.83 25.87 1,098,081 -0.28(-1.07%)
Aug 03, 2015 26.18 26.32 25.88 26.15 1,142,785 -0.01(-0.04%)
Jul 31, 2015 25.87 26.39 25.82 26.16 1,008,768 +0.50(+1.95%)
Jul 30, 2015 25.22 25.76 25.17 25.66 1,367,265 +0.34(+1.34%)
Jul 29, 2015 25.09 25.47 24.89 25.32 1,277,261 +0.23(+0.92%)
Jul 28, 2015 25.20 25.23 24.90 25.09 760,210 -0.10(-0.40%)
Jul 27, 2015 25.18 25.41 25.09 25.19 464,742 +0.09(+0.36%)
Jul 24, 2015 24.98 25.25 24.90 25.10 724,059 +0.03(+0.12%)
Jul 23, 2015 25.45 25.45 24.83 25.07 871,617 -0.10(-0.40%)
Jul 22, 2015 24.95 25.25 24.95 25.17 776,170 +0.21(+0.84%)
Jul 21, 2015 25.11 25.24 24.94 24.96 689,288 -0.08(-0.32%)
Jul 20, 2015 25.12 25.12 24.84 25.04 905,541 +0.00(+0.00%)
Jul 17, 2015 25.07 25.24 24.86 25.04 1,048,153 -0.07(-0.28%)
Jul 16, 2015 25.11 25.24 24.99 25.11 1,000,869 +0.08(+0.32%)
Jul 15, 2015 24.87 25.15 24.76 25.03 789,981 +0.10(+0.40%)
Jul 14, 2015 25.01 25.06 24.78 24.93 1,394,282 -0.01(-0.04%)
Jul 13, 2015 25.27 25.44 24.93 24.94 2,498,275 -0.11(-0.44%)
Jul 10, 2015 24.87 25.25 24.67 25.05 1,597,045 +0.30(+1.21%)
Jul 09, 2015 24.82 25.02 24.65 24.75 1,432,833 +0.03(+0.12%)
Jul 08, 2015 24.46 24.75 24.46 24.72 1,307,898 +0.16(+0.65%)
Jul 07, 2015 24.07 24.62 24.07 24.56 1,382,847 +0.56(+2.33%)
Jul 06, 2015 23.67 24.07 23.67 24.00 1,014,614 +0.15(+0.63%)
Jul 02, 2015 23.99 23.85 23.85 23.85 1,230,500 +0.04(+0.17%)
Jul 01, 2015 23.13 23.83 23.05 23.81 1,684,530 +0.65(+2.81%)
Jun 30, 2015 23.02 23.40 22.90 23.16 1,551,602 +0.25(+1.09%)
Jun 29, 2015 23.14 23.40 22.86 22.91 1,668,892 -0.39(-1.67%)
Jun 26, 2015 23.28 23.57 23.18 23.30 3,886,696 +0.01(+0.04%)
Jun 25, 2015 23.60 23.61 23.14 23.29 1,088,551 -0.28(-1.19%)
Jun 24, 2015 23.84 23.99 23.57 23.57 1,308,197 -0.27(-1.13%)
Jun 23, 2015 23.67 23.94 23.60 23.84 1,932,255 +0.08(+0.34%)
Jun 22, 2015 24.10 24.13 23.74 23.76 1,813,941 -0.32(-1.33%)
Jun 19, 2015 24.03 24.18 23.84 24.08 1,247,767 -0.07(-0.29%)
Jun 18, 2015 23.80 24.21 23.80 24.15 1,299,778 +0.37(+1.56%)
Jun 17, 2015 23.60 23.87 23.48 23.78 1,235,965 +0.21(+0.89%)
Jun 16, 2015 23.38 23.64 23.25 23.57 1,389,182 +0.21(+0.90%)
Jun 15, 2015 23.35 23.42 23.10 23.36 904,670 +0.01(+0.04%)
Jun 12, 2015 23.27 23.44 23.15 23.35 859,550 +0.01(+0.04%)
Jun 11, 2015 23.35 23.37 23.15 23.34 1,675,049 +0.14(+0.60%)
Jun 10, 2015 22.80 23.35 22.69 23.20 1,394,937 +0.46(+2.02%)
Jun 09, 2015 22.73 22.86 22.56 22.74 984,388 -0.01(-0.04%)
Jun 08, 2015 22.86 22.91 22.65 22.75 680,358 -0.08(-0.35%)
Jun 05, 2015 23.04 23.04 23.04 22.83 1,313,565 -0.39(-1.68%)
Jun 04, 2015 23.41 23.53 23.20 23.22 869,160 -0.24(-1.02%)
Jun 03, 2015 23.75 23.96 23.35 23.46 986,902 -0.35(-1.47%)
Jun 02, 2015 24.07 24.11 23.74 23.81 887,076 -0.34(-1.41%)
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.