Cubesmart (NY: CUBE )

36.96 USD -1.60 (-4.15%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.99 30.27 28.98 30.27 3,880,300 -0.24(-0.79%)
Feb 27, 2020 32.07 32.14 30.50 30.51 2,650,288 -1.74(-5.40%)
Feb 26, 2020 31.56 32.52 31.55 32.25 2,939,431 +0.68(+2.15%)
Feb 25, 2020 32.54 32.58 31.50 31.57 1,977,702 -0.91(-2.80%)
Feb 24, 2020 32.15 32.85 32.12 32.48 2,449,770 +0.22(+0.68%)
Feb 21, 2020 30.98 32.63 30.97 32.26 2,677,800 +0.61(+1.93%)
Feb 20, 2020 31.41 31.68 31.09 31.65 1,885,182 +0.24(+0.76%)
Feb 19, 2020 32.24 32.29 31.26 31.41 4,326,368 -0.98(-3.03%)
Feb 18, 2020 32.94 32.97 32.24 32.39 2,792,847 -0.61(-1.85%)
Feb 14, 2020 32.57 33.07 32.52 33.00 1,322,300 +0.52(+1.60%)
Feb 13, 2020 32.14 32.69 32.06 32.48 2,203,190 +0.35(+1.09%)
Feb 12, 2020 31.85 32.51 31.76 32.13 1,299,402 +0.35(+1.10%)
Feb 11, 2020 31.81 32.13 31.70 31.78 1,494,643 -0.04(-0.13%)
Feb 10, 2020 31.84 31.87 31.62 31.82 690,223 +0.14(+0.44%)
Feb 07, 2020 31.69 31.83 31.56 31.68 1,017,300 +0.13(+0.41%)
Feb 06, 2020 31.11 31.55 31.06 31.55 1,225,792 +0.46(+1.48%)
Feb 05, 2020 31.30 31.38 31.01 31.09 850,331 -0.27(-0.86%)
Feb 04, 2020 31.49 31.52 31.26 31.36 1,740,771 -0.10(-0.32%)
Feb 03, 2020 31.68 31.80 31.46 31.46 1,638,322 -0.21(-0.66%)
Jan 31, 2020 31.91 31.93 31.64 31.67 1,119,300 -0.17(-0.53%)
Jan 30, 2020 31.55 31.92 31.30 31.84 1,379,254 +0.25(+0.79%)
Jan 29, 2020 32.00 32.06 31.53 31.59 1,581,358 -0.32(-1.00%)
Jan 28, 2020 31.65 31.98 31.57 31.91 1,325,558 +0.26(+0.82%)
Jan 27, 2020 31.56 31.80 31.53 31.65 1,055,821 +0.00(+0.00%)
Jan 24, 2020 31.59 31.71 31.45 31.65 1,595,900 +0.14(+0.44%)
Jan 23, 2020 31.23 31.58 31.17 31.51 1,212,104 +0.27(+0.86%)
Jan 22, 2020 31.79 31.88 31.18 31.24 2,191,667 -0.48(-1.51%)
Jan 21, 2020 31.55 31.88 31.44 31.72 2,061,053 +0.24(+0.76%)
Jan 17, 2020 31.41 31.73 31.31 31.48 1,523,400 -0.03(-0.10%)
Jan 16, 2020 31.05 31.52 31.02 31.51 1,252,028 +0.48(+1.55%)
Jan 15, 2020 31.01 31.36 30.92 31.03 2,568,598 +0.06(+0.19%)
Jan 14, 2020 31.05 31.20 30.73 30.97 1,603,578 -0.09(-0.29%)
Jan 13, 2020 31.07 31.14 30.95 31.06 1,770,409 +0.01(+0.03%)
Jan 10, 2020 30.65 31.14 30.64 31.05 1,914,400 +0.41(+1.34%)
Jan 09, 2020 30.96 31.12 30.63 30.64 2,260,761 -0.37(-1.19%)
Jan 08, 2020 31.14 31.14 30.83 31.01 1,798,290 -0.06(-0.19%)
Jan 07, 2020 31.00 31.31 30.76 31.07 1,740,277 -0.31(-0.99%)
Jan 06, 2020 31.22 31.57 31.12 31.38 1,717,022 -0.25(-0.79%)
Jan 03, 2020 31.25 31.69 31.18 31.63 1,515,900 +0.35(+1.12%)
Jan 02, 2020 31.56 31.67 31.07 31.28 2,916,492 -0.20(-0.64%)
Dec 31, 2019 31.07 31.50 31.03 31.48 2,126,100 +0.11(+0.35%)
Dec 30, 2019 31.38 31.46 31.22 31.37 1,075,685 -0.05(-0.16%)
Dec 27, 2019 31.37 31.49 31.12 31.42 872,400 +0.10(+0.32%)
Dec 26, 2019 31.32 31.41 31.12 31.32 952,382 +0.00(+0.00%)
Dec 24, 2019 31.30 31.42 31.15 31.32 404,800 +0.05(+0.16%)
Dec 23, 2019 31.74 31.88 31.24 31.27 1,763,763 -0.42(-1.33%)
Dec 20, 2019 31.57 31.74 31.46 31.69 3,006,700 +0.39(+1.25%)
Dec 19, 2019 30.97 31.36 30.80 31.30 2,648,100 +0.28(+0.90%)
Dec 18, 2019 30.47 31.14 30.47 31.02 2,962,785 +0.63(+2.07%)
Dec 17, 2019 30.36 30.49 30.18 30.39 2,792,362 +0.05(+0.16%)
Dec 16, 2019 30.25 30.42 29.97 30.34 1,681,277 +0.12(+0.40%)
Dec 13, 2019 30.00 30.25 29.61 30.22 1,566,300 +0.27(+0.90%)
Dec 12, 2019 30.50 30.64 29.92 29.95 1,982,580 -0.59(-1.93%)
Dec 11, 2019 31.04 31.05 30.40 30.54 2,115,790 -0.46(-1.48%)
Dec 10, 2019 30.90 31.24 30.76 31.00 2,444,824 -0.25(-0.80%)
Dec 09, 2019 31.33 31.42 31.03 31.25 1,676,913 +0.00(+0.00%)
Dec 06, 2019 30.99 31.37 30.86 31.25 2,692,600 +0.30(+0.97%)
Dec 05, 2019 30.70 30.96 30.70 30.95 1,647,940 +0.25(+0.81%)
Dec 04, 2019 30.42 30.89 30.35 30.70 1,765,849 +0.07(+0.23%)
Dec 03, 2019 30.40 30.73 30.25 30.63 1,881,321 +0.41(+1.36%)
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.