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 (%)
Mar 31, 2017 25.51 26.00 25.48 25.96 2,001,120 +0.42(+1.64%)
Mar 30, 2017 25.57 25.67 25.31 25.54 2,053,948 -0.31(-1.20%)
Mar 29, 2017 26.08 26.09 25.56 25.85 1,939,146 -0.25(-0.96%)
Mar 28, 2017 26.04 26.10 25.71 26.10 779,691 +0.10(+0.38%)
Mar 27, 2017 26.40 26.58 25.93 26.00 1,903,223 -0.50(-1.89%)
Mar 24, 2017 26.68 26.79 26.43 26.50 1,260,149 -0.20(-0.75%)
Mar 23, 2017 26.67 26.91 26.58 26.70 986,103 +0.04(+0.15%)
Mar 22, 2017 26.64 26.76 26.19 26.66 1,561,619 +0.13(+0.49%)
Mar 21, 2017 26.54 26.61 26.26 26.53 1,420,181 +0.10(+0.38%)
Mar 20, 2017 26.44 26.50 26.24 26.43 497,981 +0.04(+0.15%)
Mar 17, 2017 26.17 26.59 26.13 26.39 1,242,102 +0.25(+0.96%)
Mar 16, 2017 26.31 26.45 26.13 26.14 1,202,691 -0.17(-0.65%)
Mar 15, 2017 25.92 26.40 25.80 26.31 1,302,793 +0.42(+1.62%)
Mar 14, 2017 25.80 26.01 25.68 25.89 965,926 +0.09(+0.35%)
Mar 13, 2017 25.84 26.00 25.68 25.80 1,162,120 -0.06(-0.23%)
Mar 10, 2017 26.54 26.69 25.84 25.86 927,962 -0.50(-1.90%)
Mar 09, 2017 26.80 27.04 26.19 26.36 1,489,307 -0.47(-1.75%)
Mar 08, 2017 27.25 27.31 26.83 26.83 1,436,767 -0.41(-1.51%)
Mar 07, 2017 27.18 27.32 27.06 27.24 951,840 -0.01(-0.04%)
Mar 06, 2017 27.07 27.31 26.83 27.25 1,539,076 +0.07(+0.26%)
Mar 03, 2017 27.14 27.18 26.79 27.18 1,100,905 -0.02(-0.07%)
Mar 02, 2017 27.05 27.38 27.04 27.20 926,931 -0.05(-0.18%)
Mar 01, 2017 27.12 27.27 26.98 27.25 1,524,213 +0.00(+0.00%)
Feb 28, 2017 27.39 27.48 27.15 27.25 1,343,422 -0.13(-0.47%)
Feb 27, 2017 27.38 27.46 27.16 27.38 1,283,274 +0.06(+0.22%)
Feb 24, 2017 27.21 27.35 26.97 27.32 1,833,295 +0.20(+0.74%)
Feb 23, 2017 26.99 27.14 26.51 27.12 1,605,691 +0.32(+1.19%)
Feb 22, 2017 27.03 27.41 26.72 26.80 2,288,008 -0.14(-0.52%)
Feb 21, 2017 27.18 27.22 26.45 26.94 2,377,696 -0.09(-0.33%)
Feb 17, 2017 27.03 27.03 27.03 0 +1.26(+4.89%)
Feb 16, 2017 25.47 25.92 25.36 25.77 2,402,383 +0.45(+1.78%)
Feb 15, 2017 25.13 25.46 24.92 25.32 3,863,875 -0.03(-0.12%)
Feb 14, 2017 26.00 26.00 25.26 25.35 1,858,742 -0.65(-2.50%)
Feb 13, 2017 26.32 26.37 25.91 26.00 1,477,669 -0.12(-0.46%)
Feb 10, 2017 25.73 26.20 25.73 26.12 749,996 +0.31(+1.20%)
Feb 09, 2017 25.93 25.93 25.64 25.81 626,267 -0.07(-0.27%)
Feb 08, 2017 25.52 25.92 25.51 25.88 857,358 +0.35(+1.37%)
Feb 07, 2017 25.35 25.55 25.31 25.53 837,252 +0.23(+0.91%)
Feb 06, 2017 25.49 25.49 25.07 25.30 998,109 -0.12(-0.47%)
Feb 03, 2017 25.46 25.50 25.14 25.42 1,048,901 +0.20(+0.79%)
Feb 02, 2017 25.16 25.47 25.14 25.22 1,084,780 +0.10(+0.40%)
Feb 01, 2017 25.12 25.33 25.08 25.12 1,378,617 -0.01(-0.04%)
Jan 31, 2017 25.10 25.50 25.07 25.13 1,011,933 -0.01(-0.04%)
Jan 30, 2017 25.31 25.42 25.05 25.14 958,206 -0.20(-0.79%)
Jan 27, 2017 25.72 25.77 25.27 25.34 1,155,930 -0.30(-1.17%)
Jan 26, 2017 25.80 25.99 25.39 25.64 1,715,015 -0.10(-0.39%)
Jan 25, 2017 26.52 26.58 25.69 25.74 1,921,333 -0.69(-2.61%)
Jan 24, 2017 26.23 26.50 26.18 26.43 1,658,764 +0.13(+0.49%)
Jan 23, 2017 25.80 26.31 25.78 26.30 1,343,305 +0.56(+2.18%)
Jan 20, 2017 25.38 25.80 25.04 25.74 1,962,418 +0.12(+0.47%)
Jan 19, 2017 25.58 25.75 25.43 25.62 1,384,589 -0.25(-0.97%)
Jan 18, 2017 25.57 25.87 25.55 25.87 1,706,228 +0.20(+0.78%)
Jan 17, 2017 25.60 25.81 25.52 25.67 2,069,182 +0.11(+0.43%)
Jan 13, 2017 25.56 25.56 25.56 0 -0.64(-2.44%)
Jan 12, 2017 26.50 26.59 25.95 26.20 1,503,254 -0.30(-1.13%)
Jan 11, 2017 27.00 27.09 26.48 26.50 2,295,115 -0.57(-2.11%)
Jan 10, 2017 27.22 27.40 27.05 27.07 1,684,147 -0.21(-0.77%)
Jan 09, 2017 27.48 27.49 27.15 27.28 1,265,183 -0.07(-0.26%)
Jan 06, 2017 27.12 27.43 26.94 27.35 1,045,831 +0.11(+0.40%)
Jan 05, 2017 26.79 27.26 26.51 27.24 1,063,934 +0.23(+0.85%)
Jan 04, 2017 26.78 27.05 26.68 27.01 1,476,964 +0.39(+1.47%)
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.