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 (%)
Sep 30, 2015 27.28 27.48 27.01 27.21 3,345,746 +0.17(+0.63%)
Sep 29, 2015 26.82 27.08 26.63 27.04 2,443,413 +0.18(+0.67%)
Sep 28, 2015 26.87 26.99 26.41 26.86 1,699,148 -0.05(-0.19%)
Sep 25, 2015 26.69 27.04 26.43 26.91 2,104,436 +0.37(+1.39%)
Sep 24, 2015 26.66 26.94 26.25 26.54 2,263,411 -0.23(-0.86%)
Sep 23, 2015 26.34 26.81 26.25 26.77 1,266,041 +0.48(+1.83%)
Sep 22, 2015 26.29 26.51 26.16 26.29 1,217,987 -0.23(-0.87%)
Sep 21, 2015 26.24 26.53 26.22 26.52 1,183,290 +0.39(+1.49%)
Sep 18, 2015 25.97 26.47 25.91 26.13 2,903,916 -0.16(-0.61%)
Sep 17, 2015 25.65 26.53 25.59 26.29 1,913,706 +0.61(+2.38%)
Sep 16, 2015 25.52 25.68 25.42 25.68 1,037,777 +0.16(+0.63%)
Sep 15, 2015 25.24 25.60 25.04 25.52 848,863 +0.29(+1.15%)
Sep 14, 2015 25.32 25.35 25.10 25.23 505,898 +0.00(+0.00%)
Sep 11, 2015 24.79 25.24 24.67 25.23 676,667 +0.40(+1.61%)
Sep 10, 2015 24.74 25.17 24.68 24.83 964,920 +0.04(+0.16%)
Sep 09, 2015 25.40 25.46 24.74 24.79 1,200,768 -0.37(-1.47%)
Sep 08, 2015 24.78 25.23 24.67 25.16 1,352,490 +0.67(+2.74%)
Sep 04, 2015 24.94 24.49 24.49 24.49 1,451,200 -0.66(-2.62%)
Sep 03, 2015 25.34 25.50 25.11 25.15 1,348,245 -0.11(-0.44%)
Sep 02, 2015 25.17 25.37 24.92 25.26 1,185,516 +0.40(+1.61%)
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.