Cubesmart (NY: CUBE )

38.04 USD +0.44 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 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%)
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.