Cubesmart (NY: CUBE )

36.96 USD -1.60 (-4.15%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.59 16.59 16.07 16.22 583,528 -0.26(-1.58%)
Nov 27, 2013 16.11 16.49 16.10 16.48 1,658,113 +0.41(+2.55%)
Nov 26, 2013 15.97 16.16 15.92 16.07 1,539,520 +0.11(+0.69%)
Nov 25, 2013 15.95 16.16 15.92 15.96 1,347,275 -0.01(-0.06%)
Nov 22, 2013 15.92 15.98 15.73 15.97 1,263,806 +0.10(+0.63%)
Nov 21, 2013 15.73 15.89 15.61 15.87 753,163 +0.20(+1.28%)
Nov 20, 2013 15.66 15.89 15.58 15.67 1,887,319 +0.07(+0.45%)
Nov 19, 2013 15.99 16.06 15.56 15.60 1,488,852 -0.43(-2.68%)
Nov 18, 2013 16.46 16.46 15.96 16.03 1,125,600 -0.35(-2.14%)
Nov 15, 2013 16.62 16.71 16.36 16.38 1,415,691 -0.26(-1.56%)
Nov 14, 2013 16.80 17.07 16.64 16.64 1,048,112 -0.04(-0.24%)
Nov 12, 2013 16.78 16.84 16.55 16.68 830,852 -0.11(-0.66%)
Nov 11, 2013 17.00 17.09 16.76 16.79 2,364,254 -0.19(-1.12%)
Nov 08, 2013 15.30 17.41 15.15 16.98 3,292,920 -0.70(-3.96%)
Nov 07, 2013 18.07 18.09 17.57 17.68 1,697,482 -0.42(-2.32%)
Nov 06, 2013 18.37 18.40 18.05 18.10 1,122,865 -0.21(-1.15%)
Nov 05, 2013 18.33 18.41 18.22 18.31 1,044,901 -0.15(-0.81%)
Nov 04, 2013 18.47 18.52 18.29 18.46 1,100,775 +0.11(+0.60%)
Nov 01, 2013 18.23 18.52 18.10 18.35 1,583,127 +0.08(+0.44%)
Oct 31, 2013 18.43 18.49 18.06 18.27 2,827,096 -0.13(-0.71%)
Oct 30, 2013 18.64 18.73 18.40 18.40 1,503,093 -0.28(-1.50%)
Oct 29, 2013 18.99 19.04 18.67 18.68 1,361,603 -0.29(-1.53%)
Oct 28, 2013 19.08 19.16 18.82 18.97 1,790,614 -0.01(-0.05%)
Oct 25, 2013 19.01 19.02 18.91 18.98 1,365,555 +0.05(+0.26%)
Oct 24, 2013 19.07 19.12 18.93 18.93 1,249,566 -0.06(-0.32%)
Oct 23, 2013 18.97 19.10 18.85 18.99 1,176,379 -0.06(-0.31%)
Oct 22, 2013 19.16 19.35 18.88 19.05 2,177,540 -0.25(-1.30%)
Oct 21, 2013 19.45 19.45 19.19 19.30 1,636,560 -0.18(-0.92%)
Oct 18, 2013 19.67 19.69 19.33 19.48 1,260,207 +0.04(+0.21%)
Oct 17, 2013 19.29 19.49 19.17 19.44 1,113,883 +0.17(+0.88%)
Oct 16, 2013 19.16 19.36 19.08 19.27 1,485,478 +0.18(+0.94%)
Oct 15, 2013 18.93 19.28 18.75 19.09 1,225,043 +0.14(+0.74%)
Oct 14, 2013 18.92 18.96 18.78 18.95 823,763 -0.05(-0.26%)
Oct 11, 2013 18.64 19.01 18.63 19.00 1,047,454 +0.31(+1.66%)
Oct 10, 2013 18.52 18.80 18.49 18.69 1,454,206 +0.35(+1.91%)
Oct 09, 2013 18.19 18.46 18.17 18.34 1,085,611 +0.16(+0.88%)
Oct 08, 2013 18.27 18.49 18.17 18.18 817,276 -0.11(-0.60%)
Oct 07, 2013 18.22 18.45 18.12 18.29 806,080 -0.01(-0.05%)
Oct 04, 2013 18.47 18.62 18.23 18.30 1,483,735 -0.15(-0.81%)
Oct 03, 2013 18.39 18.55 18.21 18.45 1,403,111 -0.03(-0.16%)
Oct 02, 2013 18.29 18.49 18.24 18.48 1,641,436 +0.09(+0.49%)
Oct 01, 2013 17.84 18.58 17.80 18.39 1,766,274 +0.69(+3.90%)
Sep 27, 2013 17.71 17.89 17.57 17.70 823,744 -0.21(-1.17%)
Sep 26, 2013 17.85 17.96 17.74 17.91 899,836 +0.07(+0.39%)
Sep 25, 2013 18.03 18.06 17.84 17.84 965,798 -0.12(-0.67%)
Sep 24, 2013 17.78 18.11 17.63 17.96 1,242,856 +0.14(+0.79%)
Sep 23, 2013 17.88 18.05 17.73 17.82 680,325 -0.10(-0.56%)
Sep 20, 2013 18.02 18.03 17.81 17.92 1,717,454 -0.03(-0.17%)
Sep 19, 2013 17.91 18.22 17.84 17.95 1,710,103 +0.10(+0.56%)
Sep 18, 2013 17.43 18.11 17.17 17.85 1,607,592 +0.47(+2.70%)
Sep 17, 2013 17.18 17.47 17.15 17.38 876,215 +0.18(+1.05%)
Sep 16, 2013 17.47 17.56 17.11 17.20 950,674 +0.03(+0.17%)
Sep 13, 2013 17.18 17.27 17.06 17.17 974,546 +0.09(+0.53%)
Sep 12, 2013 17.02 17.14 16.93 17.08 689,105 +0.12(+0.71%)
Sep 11, 2013 16.71 17.05 16.66 16.96 1,085,595 +0.28(+1.68%)
Sep 10, 2013 16.67 16.81 16.57 16.68 1,800,925 -0.07(-0.42%)
Sep 09, 2013 16.63 16.82 16.50 16.75 1,627,153 +0.23(+1.39%)
Sep 06, 2013 16.37 16.80 16.37 16.52 825,379 +0.27(+1.66%)
Sep 05, 2013 16.39 16.46 16.23 16.25 822,194 -0.11(-0.67%)
Sep 04, 2013 16.47 16.61 16.33 16.36 1,473,434 -0.13(-0.79%)
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.