Cubesmart (NY: CUBE )

41.73 USD +0.12 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.20 31.07 30.12 30.64 2,083,936 +0.39(+1.29%)
Feb 27, 2019 30.14 30.58 29.92 30.25 2,291,191 +0.02(+0.07%)
Feb 26, 2019 30.09 30.37 30.00 30.23 1,668,949 +0.13(+0.43%)
Feb 25, 2019 30.13 30.22 29.68 30.10 2,142,480 -0.12(-0.40%)
Feb 22, 2019 29.64 30.51 29.26 30.22 1,663,100 +0.62(+2.09%)
Feb 21, 2019 30.36 30.36 29.36 29.60 3,267,162 -0.88(-2.89%)
Feb 20, 2019 31.10 31.11 30.39 30.48 1,427,790 -0.76(-2.43%)
Feb 19, 2019 31.24 31.28 31.10 31.24 1,089,468 +0.03(+0.10%)
Feb 15, 2019 31.18 31.23 31.04 31.21 1,125,400 +0.08(+0.26%)
Feb 14, 2019 31.15 31.21 30.88 31.13 1,038,445 +0.08(+0.26%)
Feb 13, 2019 30.79 31.09 30.70 31.05 822,745 +0.17(+0.55%)
Feb 12, 2019 31.18 31.21 30.66 30.88 1,283,141 -0.31(-0.99%)
Feb 11, 2019 31.25 31.43 31.12 31.19 1,912,122 -0.15(-0.48%)
Feb 08, 2019 31.27 31.56 31.17 31.34 1,753,700 +0.13(+0.42%)
Feb 07, 2019 30.79 31.30 30.69 31.21 1,092,768 +0.38(+1.23%)
Feb 06, 2019 30.75 30.85 30.58 30.83 1,499,231 +0.08(+0.26%)
Feb 05, 2019 30.65 30.77 30.39 30.75 1,013,791 +0.16(+0.52%)
Feb 04, 2019 30.42 30.59 30.18 30.59 822,282 +0.09(+0.30%)
Feb 01, 2019 30.89 31.07 30.14 30.50 1,279,000 -0.45(-1.45%)
Jan 31, 2019 30.59 30.98 30.42 30.95 1,486,949 +0.33(+1.08%)
Jan 30, 2019 30.48 30.97 30.48 30.62 1,739,846 +0.01(+0.03%)
Jan 29, 2019 29.96 30.61 29.82 30.61 1,793,053 +0.70(+2.34%)
Jan 28, 2019 29.45 30.00 29.30 29.91 1,361,261 +0.43(+1.46%)
Jan 25, 2019 29.12 29.49 29.05 29.48 816,500 +0.38(+1.31%)
Jan 24, 2019 29.12 29.22 28.94 29.10 720,252 +0.03(+0.10%)
Jan 23, 2019 29.18 29.27 28.72 29.07 1,190,317 -0.12(-0.41%)
Jan 22, 2019 29.30 29.40 28.95 29.19 1,092,381 -0.06(-0.21%)
Jan 18, 2019 29.35 29.52 29.20 29.25 993,500 -0.16(-0.54%)
Jan 17, 2019 29.33 29.59 29.15 29.41 924,189 -0.01(-0.03%)
Jan 16, 2019 29.24 29.54 29.16 29.42 960,092 +0.00(+0.00%)
Jan 15, 2019 28.82 29.52 28.77 29.42 1,213,678 +0.65(+2.26%)
Jan 14, 2019 28.70 29.20 28.57 28.77 1,662,584 +0.07(+0.24%)
Jan 11, 2019 28.88 28.97 28.54 28.70 1,063,100 -0.09(-0.31%)
Jan 10, 2019 28.42 28.89 28.33 28.79 2,064,642 +0.42(+1.48%)
Jan 09, 2019 28.47 28.84 28.09 28.37 1,984,717 -0.53(-1.83%)
Jan 08, 2019 28.17 28.94 28.17 28.90 1,884,120 +0.75(+2.66%)
Jan 07, 2019 28.22 28.48 28.08 28.15 1,907,116 +0.02(+0.07%)
Jan 04, 2019 28.37 28.70 28.08 28.13 1,400,000 -0.23(-0.81%)
Jan 03, 2019 28.08 28.72 28.08 28.36 1,263,038 +0.29(+1.03%)
Jan 02, 2019 28.51 28.92 27.97 28.07 1,475,413 -0.62(-2.16%)
Dec 31, 2018 28.91 29.02 28.38 28.69 1,891,300 -0.41(-1.41%)
Dec 28, 2018 29.23 29.43 28.82 29.10 1,407,200 +0.08(+0.28%)
Dec 27, 2018 29.02 29.07 28.36 29.02 1,587,221 -0.09(-0.31%)
Dec 26, 2018 28.49 29.14 28.35 29.11 1,305,900 +0.66(+2.32%)
Dec 24, 2018 29.37 29.54 28.42 28.45 856,100 -0.95(-3.23%)
Dec 21, 2018 29.67 30.26 29.38 29.40 2,764,200 -0.37(-1.24%)
Dec 20, 2018 30.18 30.26 29.57 29.77 1,623,249 -0.37(-1.23%)
Dec 19, 2018 30.30 30.44 30.02 30.14 1,950,340 -0.16(-0.53%)
Dec 18, 2018 30.16 30.64 30.16 30.30 1,730,195 +0.13(+0.43%)
Dec 17, 2018 31.45 31.50 30.07 30.17 1,351,515 -1.22(-3.89%)
Dec 14, 2018 31.49 31.59 31.22 31.39 1,279,400 -0.05(-0.16%)
Dec 13, 2018 31.16 31.65 31.16 31.44 1,180,875 +0.34(+1.09%)
Dec 12, 2018 32.35 32.39 31.01 31.10 1,608,859 -1.10(-3.42%)
Dec 11, 2018 32.14 32.42 32.03 32.20 1,220,442 +0.08(+0.25%)
Dec 10, 2018 32.15 32.24 31.61 32.12 1,496,830 -0.02(-0.06%)
Dec 07, 2018 32.29 32.48 31.89 32.14 1,617,600 -0.25(-0.77%)
Dec 06, 2018 31.28 32.41 31.19 32.39 2,202,831 +0.97(+3.09%)
Dec 04, 2018 31.42 31.74 31.32 31.42 1,825,500 +0.05(+0.16%)
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.