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, 2019 34.74 35.15 34.74 34.90 1,454,661 -0.15(-0.43%)
Sep 27, 2019 35.31 35.37 34.86 35.05 1,350,400 -0.25(-0.71%)
Sep 26, 2019 35.23 35.41 35.10 35.30 1,027,697 +0.15(+0.43%)
Sep 25, 2019 35.34 35.43 35.08 35.15 1,228,733 -0.21(-0.59%)
Sep 24, 2019 35.39 35.59 35.11 35.36 1,026,032 +0.03(+0.08%)
Sep 23, 2019 35.55 35.64 35.28 35.33 1,010,713 -0.29(-0.81%)
Sep 20, 2019 35.83 35.95 35.50 35.62 1,984,600 -0.14(-0.39%)
Sep 19, 2019 35.87 35.92 35.59 35.76 699,975 +0.03(+0.08%)
Sep 18, 2019 36.07 36.17 35.40 35.73 969,483 -0.20(-0.56%)
Sep 17, 2019 35.22 35.94 35.19 35.93 1,224,512 +0.82(+2.34%)
Sep 16, 2019 34.86 35.13 34.65 35.11 1,357,301 +0.21(+0.60%)
Sep 13, 2019 35.12 35.30 34.78 34.90 1,405,000 -0.39(-1.11%)
Sep 12, 2019 35.61 35.89 35.22 35.29 1,076,276 +0.02(+0.06%)
Sep 11, 2019 34.89 35.40 34.77 35.27 946,313 +0.21(+0.60%)
Sep 10, 2019 35.55 35.59 34.71 35.06 1,158,816 -0.72(-2.01%)
Sep 09, 2019 35.91 35.99 35.58 35.78 1,763,549 -0.20(-0.56%)
Sep 06, 2019 35.89 36.02 35.67 35.98 1,729,400 +0.07(+0.19%)
Sep 05, 2019 36.18 36.18 35.44 35.91 2,251,738 -0.40(-1.10%)
Sep 04, 2019 35.94 36.31 35.92 36.31 1,896,229 +0.41(+1.14%)
Sep 03, 2019 35.92 36.32 35.76 35.90 1,530,417 +0.01(+0.03%)
Aug 30, 2019 35.75 35.98 35.56 35.89 1,197,700 +0.21(+0.59%)
Aug 29, 2019 35.51 35.74 35.40 35.68 1,376,808 +0.19(+0.54%)
Aug 28, 2019 35.66 35.72 35.38 35.49 871,528 -0.07(-0.20%)
Aug 27, 2019 35.53 35.80 35.48 35.56 1,275,115 +0.16(+0.45%)
Aug 26, 2019 35.25 35.42 35.06 35.40 1,026,719 +0.23(+0.65%)
Aug 23, 2019 35.44 35.73 35.09 35.17 1,230,900 -0.24(-0.68%)
Aug 22, 2019 35.30 35.52 35.13 35.41 700,922 +0.14(+0.40%)
Aug 21, 2019 35.22 35.54 34.92 35.27 1,392,992 +0.14(+0.40%)
Aug 20, 2019 35.60 35.73 35.10 35.13 1,555,042 -0.25(-0.71%)
Aug 19, 2019 35.22 35.48 35.04 35.38 1,131,878 +0.14(+0.40%)
Aug 16, 2019 35.24 35.40 35.15 35.24 1,015,600 -0.02(-0.06%)
Aug 15, 2019 34.90 35.40 34.88 35.26 775,356 +0.48(+1.38%)
Aug 14, 2019 35.19 35.40 34.78 34.78 891,344 -0.37(-1.05%)
Aug 13, 2019 35.20 35.41 34.87 35.15 739,634 -0.12(-0.34%)
Aug 12, 2019 35.30 35.52 35.14 35.27 1,023,409 +0.01(+0.03%)
Aug 09, 2019 35.15 35.36 35.00 35.26 1,787,500 +0.22(+0.63%)
Aug 08, 2019 34.89 35.17 34.71 35.04 1,222,411 +0.16(+0.46%)
Aug 07, 2019 34.57 35.17 34.34 34.88 1,928,238 +0.40(+1.16%)
Aug 06, 2019 34.27 34.92 34.22 34.48 1,283,852 +0.11(+0.32%)
Aug 05, 2019 34.88 34.91 34.05 34.37 1,511,871 -0.45(-1.29%)
Aug 02, 2019 34.55 34.91 34.47 34.82 1,253,900 +0.34(+0.99%)
Aug 01, 2019 34.09 34.70 33.83 34.48 1,875,582 +0.53(+1.56%)
Jul 31, 2019 33.78 34.33 33.72 33.95 1,352,297 +0.31(+0.92%)
Jul 30, 2019 33.93 34.40 33.39 33.64 911,001 -0.05(-0.15%)
Jul 29, 2019 33.55 33.85 33.33 33.69 1,042,177 +0.33(+0.99%)
Jul 26, 2019 33.30 33.77 33.02 33.36 2,127,500 -0.09(-0.27%)
Jul 25, 2019 33.46 33.51 33.13 33.45 1,764,262 +0.09(+0.27%)
Jul 24, 2019 33.55 33.67 33.26 33.36 1,337,086 -0.05(-0.15%)
Jul 23, 2019 33.26 33.53 33.04 33.41 1,184,261 +0.17(+0.51%)
Jul 22, 2019 33.32 33.49 33.11 33.24 1,383,284 -0.06(-0.18%)
Jul 19, 2019 34.05 34.34 33.20 33.30 2,093,200 -1.14(-3.31%)
Jul 18, 2019 34.58 34.60 34.24 34.44 914,509 -0.12(-0.35%)
Jul 17, 2019 34.56 34.72 34.31 34.56 819,991 +0.10(+0.29%)
Jul 16, 2019 34.69 34.69 34.39 34.46 1,532,916 -0.29(-0.83%)
Jul 15, 2019 34.99 35.04 34.67 34.75 1,724,793 -0.20(-0.57%)
Jul 12, 2019 34.94 35.09 34.81 34.95 590,800 +0.02(+0.06%)
Jul 11, 2019 35.00 35.23 34.77 34.93 884,174 -0.10(-0.29%)
Jul 10, 2019 34.91 35.12 34.61 35.03 1,009,422 +0.18(+0.52%)
Jul 09, 2019 34.73 34.94 34.65 34.85 695,653 +0.19(+0.55%)
Jul 08, 2019 34.36 34.82 34.36 34.66 1,503,507 +0.31(+0.90%)
Jul 05, 2019 34.25 34.51 33.83 34.35 666,300 -0.08(-0.23%)
Jul 03, 2019 34.09 34.54 34.09 34.43 665,300 +0.36(+1.06%)
Jul 02, 2019 33.41 34.10 33.35 34.07 1,286,770 +0.86(+2.59%)
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.