Cubesmart (NY: CUBE )

41.05 USD +0.44 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.39 27.67 27.12 27.53 2,288,508 +0.19(+0.69%)
Aug 30, 2016 27.31 27.39 26.98 27.34 1,419,036 +0.07(+0.26%)
Aug 29, 2016 27.11 27.34 27.00 27.27 875,636 +0.17(+0.63%)
Aug 26, 2016 27.20 27.39 26.77 27.10 1,532,298 -0.10(-0.37%)
Aug 25, 2016 27.37 27.63 27.19 27.20 992,036 -0.16(-0.58%)
Aug 24, 2016 27.54 27.54 27.14 27.36 1,369,226 -0.18(-0.65%)
Aug 23, 2016 27.48 27.64 27.39 27.54 962,024 +0.13(+0.47%)
Aug 22, 2016 27.22 27.47 27.13 27.41 1,709,793 +0.18(+0.66%)
Aug 19, 2016 27.51 27.57 27.08 27.23 1,230,850 -0.35(-1.27%)
Aug 18, 2016 27.82 27.97 27.46 27.58 1,316,587 -0.29(-1.04%)
Aug 17, 2016 27.85 27.97 27.62 27.87 2,448,103 +0.10(+0.36%)
Aug 16, 2016 27.92 28.02 27.74 27.77 1,466,092 -0.28(-1.00%)
Aug 15, 2016 28.28 28.40 27.99 28.05 3,112,848 -0.19(-0.67%)
Aug 12, 2016 28.14 28.98 28.11 28.24 1,658,303 +0.13(+0.46%)
Aug 11, 2016 28.09 28.26 27.96 28.11 1,666,678 +0.03(+0.11%)
Aug 10, 2016 27.93 28.15 27.76 28.08 2,728,935 +0.16(+0.57%)
Aug 09, 2016 27.88 28.03 27.52 27.92 1,125,581 -0.04(-0.14%)
Aug 08, 2016 27.94 28.10 27.72 27.96 2,999,759 +0.18(+0.65%)
Aug 05, 2016 27.62 28.10 27.33 27.78 1,452,581 +0.19(+0.69%)
Aug 04, 2016 28.75 28.87 27.58 27.59 2,611,955 -1.30(-4.50%)
Aug 03, 2016 29.26 29.26 28.69 28.89 1,400,036 -0.39(-1.33%)
Aug 02, 2016 29.50 29.68 29.22 29.28 2,008,316 -0.38(-1.28%)
Aug 01, 2016 29.67 30.13 29.35 29.66 2,463,618 -0.05(-0.17%)
Jul 29, 2016 29.44 30.20 29.36 29.71 4,758,745 +0.50(+1.71%)
Jul 28, 2016 29.85 29.89 28.80 29.21 5,810,541 -0.75(-2.50%)
Jul 27, 2016 30.00 30.32 29.88 29.96 2,107,670 -0.07(-0.23%)
Jul 26, 2016 30.34 30.34 29.97 30.03 1,249,120 -0.34(-1.12%)
Jul 25, 2016 30.70 30.85 29.95 30.37 2,341,646 -0.51(-1.65%)
Jul 22, 2016 30.60 31.01 30.60 30.88 3,066,066 +0.28(+0.92%)
Jul 21, 2016 30.72 30.79 30.51 30.60 2,237,889 -0.22(-0.71%)
Jul 20, 2016 30.97 31.81 30.56 30.82 2,747,475 -0.05(-0.16%)
Jul 19, 2016 30.76 30.92 30.24 30.87 3,197,294 +0.17(+0.55%)
Jul 18, 2016 30.74 30.81 30.42 30.70 2,534,047 +0.01(+0.03%)
Jul 15, 2016 31.12 31.17 30.64 30.69 2,054,943 -0.49(-1.57%)
Jul 14, 2016 31.77 31.94 31.14 31.18 2,251,359 -0.72(-2.26%)
Jul 13, 2016 31.98 32.13 31.85 31.90 1,602,171 -0.06(-0.19%)
Jul 12, 2016 32.02 32.12 31.56 31.96 2,009,136 -0.11(-0.34%)
Jul 11, 2016 31.69 32.10 31.43 32.07 2,470,269 +0.42(+1.33%)
Jul 08, 2016 31.25 31.81 31.15 31.65 2,114,391 +0.50(+1.61%)
Jul 07, 2016 31.24 31.24 30.58 31.15 2,449,161 -0.14(-0.45%)
Jul 06, 2016 31.40 31.49 31.11 31.29 1,227,355 -0.14(-0.45%)
Jul 05, 2016 30.64 31.43 30.62 31.43 2,331,070 +0.81(+2.65%)
Jul 01, 2016 30.92 30.62 30.62 30.62 1,396,600 -0.26(-0.84%)
Jun 30, 2016 30.56 30.88 30.25 30.88 2,404,495 +0.29(+0.95%)
Jun 29, 2016 30.62 30.88 30.51 30.59 1,873,916 -0.07(-0.23%)
Jun 28, 2016 30.42 30.76 30.26 30.66 2,277,970 +0.47(+1.56%)
Jun 27, 2016 29.46 30.30 29.35 30.19 3,388,747 +0.61(+2.06%)
Jun 24, 2016 28.72 29.77 28.59 29.58 16,794,318 -0.01(-0.03%)
Jun 23, 2016 30.10 30.28 29.51 29.59 2,188,509 -0.15(-0.50%)
Jun 22, 2016 29.52 29.76 29.34 29.74 2,249,996 +0.17(+0.57%)
Jun 21, 2016 29.76 29.89 29.54 29.57 2,355,980 -0.16(-0.54%)
Jun 20, 2016 30.14 30.28 29.72 29.73 1,958,769 -0.21(-0.70%)
Jun 17, 2016 29.97 29.97 29.45 29.94 4,190,255 +0.03(+0.10%)
Jun 16, 2016 29.72 30.01 29.66 29.91 1,696,142 +0.14(+0.47%)
Jun 15, 2016 29.22 29.83 29.11 29.77 3,178,748 +0.59(+2.02%)
Jun 14, 2016 29.43 29.47 29.13 29.18 2,197,451 -0.27(-0.92%)
Jun 13, 2016 29.69 29.85 29.40 29.45 3,136,190 -0.13(-0.44%)
Jun 10, 2016 29.73 29.79 29.16 29.58 3,382,801 -0.24(-0.80%)
Jun 09, 2016 30.82 30.89 29.69 29.82 3,131,750 -0.97(-3.15%)
Jun 08, 2016 30.90 31.04 30.44 30.79 2,942,703 -0.16(-0.52%)
Jun 07, 2016 31.21 31.45 30.92 30.95 2,022,099 -0.31(-0.99%)
Jun 06, 2016 32.07 32.20 31.12 31.26 2,028,691 -0.75(-2.34%)
Jun 03, 2016 32.15 32.51 31.80 32.01 1,177,164 +0.05(+0.16%)
Jun 02, 2016 31.47 31.96 31.42 31.96 1,024,879 +0.37(+1.17%)
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.