Cubesmart (NY: CUBE )

32.19 USD +0.32 (+1.00%)
Streaming Delayed Price Updated: 11:11 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 32.66 32.78 31.72 31.87 262,600 -0.82(-2.51%)
Nov 25, 2020 32.14 32.69 31.98 32.69 1,110,800 +0.61(+1.90%)
Nov 24, 2020 32.43 32.65 31.99 32.08 1,572,113 -0.16(-0.50%)
Nov 23, 2020 33.22 33.46 32.14 32.24 884,242 -0.94(-2.83%)
Nov 20, 2020 33.19 33.35 32.88 33.18 959,800 -0.08(-0.24%)
Nov 19, 2020 32.76 33.28 32.43 33.26 778,840 +0.27(+0.82%)
Nov 18, 2020 33.85 34.05 32.96 32.99 755,194 -0.85(-2.51%)
Nov 17, 2020 33.76 34.69 33.56 33.84 1,539,580 -0.07(-0.21%)
Nov 16, 2020 34.59 34.69 33.02 33.91 2,058,812 -0.09(-0.26%)
Nov 13, 2020 33.72 34.17 33.56 34.00 1,398,700 +0.45(+1.34%)
Nov 12, 2020 34.04 34.04 33.30 33.55 1,455,797 -0.15(-0.45%)
Nov 11, 2020 33.33 33.81 33.05 33.70 1,891,190 +0.48(+1.44%)
Nov 10, 2020 31.24 33.33 31.16 33.22 2,536,840 +1.98(+6.34%)
Nov 09, 2020 35.25 35.77 31.23 31.24 3,024,192 -2.21(-6.61%)
Nov 06, 2020 34.02 34.89 33.31 33.45 1,372,800 -0.48(-1.41%)
Nov 05, 2020 34.47 34.49 33.76 33.93 796,993 -0.28(-0.82%)
Nov 04, 2020 34.50 34.90 34.21 34.21 867,365 -0.27(-0.78%)
Nov 03, 2020 34.50 34.67 34.11 34.48 715,571 +0.40(+1.17%)
Nov 02, 2020 34.22 34.26 33.73 34.08 922,770 +0.15(+0.44%)
Oct 30, 2020 33.48 33.93 33.20 33.93 1,045,300 +0.28(+0.83%)
Oct 29, 2020 33.37 33.83 33.06 33.65 1,156,045 +0.43(+1.29%)
Oct 28, 2020 33.42 34.00 33.01 33.22 1,268,502 -0.82(-2.41%)
Oct 27, 2020 34.45 34.85 34.01 34.04 1,599,817 -0.51(-1.48%)
Oct 26, 2020 34.11 34.64 34.07 34.55 1,060,304 +0.28(+0.82%)
Oct 23, 2020 34.40 34.78 34.27 34.27 2,667,000 -0.20(-0.58%)
Oct 22, 2020 33.97 34.73 33.79 34.47 695,317 +0.44(+1.29%)
Oct 21, 2020 33.96 34.22 33.84 34.03 631,357 +0.03(+0.09%)
Oct 20, 2020 33.76 34.19 33.67 34.00 717,010 +0.44(+1.31%)
Oct 19, 2020 34.33 34.37 33.52 33.56 985,778 -0.72(-2.10%)
Oct 16, 2020 34.76 34.84 34.25 34.28 798,900 -0.59(-1.69%)
Oct 15, 2020 34.41 35.22 34.41 34.87 929,049 +0.26(+0.75%)
Oct 14, 2020 34.59 35.02 34.39 34.61 1,431,863 -0.22(-0.63%)
Oct 13, 2020 34.80 34.87 34.10 34.83 1,086,480 +0.24(+0.69%)
Oct 12, 2020 34.25 34.84 34.03 34.59 1,177,600 +0.26(+0.76%)
Oct 09, 2020 34.66 34.66 34.15 34.33 838,600 -0.02(-0.06%)
Oct 08, 2020 34.22 34.49 34.07 34.35 1,110,843 +0.29(+0.85%)
Oct 07, 2020 34.15 34.26 33.77 34.06 1,139,521 +0.08(+0.24%)
Oct 06, 2020 33.53 34.13 33.53 33.98 1,841,002 -0.02(-0.06%)
Oct 05, 2020 33.99 34.00 33.07 34.00 1,325,505 +0.25(+0.74%)
Oct 02, 2020 32.69 33.83 32.51 33.75 1,690,100 +0.79(+2.40%)
Oct 01, 2020 32.33 33.13 32.30 32.96 1,826,033 +0.65(+2.01%)
Sep 30, 2020 32.29 32.43 31.96 32.31 1,343,491 -0.01(-0.03%)
Sep 29, 2020 32.45 32.69 32.06 32.32 676,147 -0.23(-0.71%)
Sep 28, 2020 32.40 32.76 32.19 32.55 734,341 +0.63(+1.97%)
Sep 25, 2020 31.06 31.95 31.05 31.92 924,800 +0.67(+2.14%)
Sep 24, 2020 31.10 31.49 31.00 31.25 788,520 +0.24(+0.77%)
Sep 23, 2020 31.77 31.98 30.96 31.01 712,923 -0.92(-2.88%)
Sep 22, 2020 31.63 32.16 31.63 31.93 1,183,834 +0.29(+0.92%)
Sep 21, 2020 31.97 32.13 30.99 31.64 949,215 -0.57(-1.77%)
Sep 18, 2020 32.43 32.55 31.81 32.21 2,264,600 -0.40(-1.23%)
Sep 17, 2020 32.63 32.91 32.28 32.61 1,253,199 -0.17(-0.52%)
Sep 16, 2020 32.81 33.03 32.57 32.78 996,600 +0.13(+0.40%)
Sep 15, 2020 32.70 33.07 32.54 32.65 702,754 -0.08(-0.24%)
Sep 14, 2020 32.39 32.81 32.11 32.73 654,404 +0.52(+1.61%)
Sep 11, 2020 32.23 32.46 31.97 32.21 717,700 -0.04(-0.12%)
Sep 10, 2020 32.04 32.49 31.80 32.25 845,765 +0.14(+0.44%)
Sep 09, 2020 31.92 32.74 31.89 32.11 1,003,524 +0.40(+1.26%)
Sep 08, 2020 31.81 32.05 31.50 31.71 932,444 -0.23(-0.72%)
Sep 04, 2020 31.98 32.31 31.51 31.94 821,800 -0.07(-0.22%)
Sep 03, 2020 32.29 32.74 31.83 32.01 1,233,649 -0.12(-0.37%)
Sep 02, 2020 31.56 32.15 31.43 32.13 981,501 +0.57(+1.81%)
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.