Cubesmart (NY: CUBE )

40.59 USD -0.02 (-0.06%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.77 15.84 15.71 15.80 1,586,017 +0.07(+0.45%)
Mar 27, 2013 15.78 15.86 15.71 15.73 928,065 -0.19(-1.19%)
Mar 26, 2013 15.87 16.03 15.86 15.92 1,483,731 +0.14(+0.89%)
Mar 25, 2013 15.92 16.03 15.69 15.78 909,099 -0.03(-0.19%)
Mar 22, 2013 15.65 15.82 15.62 15.81 557,264 +0.20(+1.28%)
Mar 21, 2013 15.71 15.96 15.61 15.61 999,905 -0.11(-0.70%)
Mar 20, 2013 15.52 15.74 15.52 15.72 862,653 +0.22(+1.42%)
Mar 19, 2013 15.68 15.72 15.40 15.50 1,428,846 -0.12(-0.77%)
Mar 18, 2013 15.51 15.71 15.51 15.62 1,319,097 -0.02(-0.13%)
Mar 15, 2013 15.70 15.71 15.49 15.64 2,278,760 +0.00(+0.00%)
Mar 14, 2013 15.38 15.68 15.38 15.64 1,396,473 +0.25(+1.62%)
Mar 13, 2013 15.47 15.52 15.30 15.39 874,061 -0.04(-0.26%)
Mar 12, 2013 15.46 15.49 15.32 15.43 1,216,866 -0.08(-0.52%)
Mar 11, 2013 15.53 15.60 15.37 15.51 776,005 -0.09(-0.58%)
Mar 08, 2013 15.70 15.72 15.55 15.60 648,866 +0.01(+0.06%)
Mar 07, 2013 15.82 15.83 15.58 15.59 745,784 -0.22(-1.39%)
Mar 06, 2013 15.83 15.97 15.74 15.81 1,414,440 -0.03(-0.19%)
Mar 05, 2013 15.54 15.91 15.48 15.84 2,860,092 +0.41(+2.66%)
Mar 04, 2013 14.85 15.45 14.70 15.43 1,800,090 +0.51(+3.42%)
Mar 01, 2013 14.63 14.92 14.50 14.92 1,822,832 +0.18(+1.22%)
Feb 28, 2013 14.73 14.86 14.66 14.74 2,514,622 +0.03(+0.20%)
Feb 27, 2013 14.51 14.79 14.50 14.71 987,164 +0.15(+1.03%)
Feb 26, 2013 14.48 14.61 14.31 14.56 2,005,380 +0.15(+1.04%)
Feb 22, 2013 14.52 15.22 14.26 14.41 3,006,274 +0.17(+1.19%)
Feb 21, 2013 14.53 14.56 14.14 14.24 1,908,826 -0.33(-2.26%)
Feb 20, 2013 14.74 14.88 14.57 14.57 1,722,017 -0.21(-1.42%)
Feb 19, 2013 14.64 14.83 14.63 14.78 1,424,392 +0.11(+0.75%)
Feb 15, 2013 14.70 14.77 14.51 14.67 3,480,142 -0.12(-0.81%)
Feb 14, 2013 15.07 15.09 14.69 14.79 3,665,873 -0.35(-2.31%)
Feb 13, 2013 15.47 15.48 15.12 15.14 3,627,257 -0.32(-2.07%)
Feb 12, 2013 15.44 15.48 15.38 15.46 1,524,362 -0.01(-0.06%)
Feb 11, 2013 15.47 15.51 15.37 15.47 444,113 +0.00(+0.00%)
Feb 08, 2013 15.33 15.47 15.30 15.47 1,667,493 +0.11(+0.72%)
Feb 07, 2013 15.41 15.55 15.28 15.36 2,589,775 -0.01(-0.07%)
Feb 06, 2013 15.15 15.40 15.15 15.37 1,516,625 +0.06(+0.39%)
Feb 04, 2013 15.37 15.46 15.24 15.31 1,279,743 -0.16(-1.03%)
Feb 01, 2013 15.28 15.61 15.25 15.47 2,039,739 +0.22(+1.44%)
Jan 31, 2013 15.20 15.26 15.12 15.25 1,852,882 +0.01(+0.07%)
Jan 30, 2013 15.22 15.38 15.13 15.24 4,297,346 +0.03(+0.20%)
Jan 29, 2013 14.93 15.21 14.92 15.21 973,535 +0.24(+1.60%)
Jan 28, 2013 14.88 14.99 14.72 14.97 1,196,971 +0.13(+0.88%)
Jan 25, 2013 14.65 14.84 14.61 14.84 1,460,196 +0.27(+1.85%)
Jan 24, 2013 14.60 14.68 14.53 14.57 1,210,492 +0.02(+0.14%)
Jan 23, 2013 14.66 14.66 14.40 14.55 2,028,475 -0.08(-0.55%)
Jan 22, 2013 14.62 14.75 14.60 14.63 1,747,740 -0.01(-0.07%)
Jan 18, 2013 14.64 14.71 14.57 14.64 1,319,248 +0.03(+0.21%)
Jan 17, 2013 14.73 14.84 14.60 14.61 923,546 -0.03(-0.20%)
Jan 16, 2013 14.65 14.70 14.58 14.64 717,256 +0.02(+0.14%)
Jan 15, 2013 14.41 14.63 14.41 14.62 540,071 +0.13(+0.90%)
Jan 14, 2013 14.41 14.53 14.38 14.49 1,277,629 +0.09(+0.62%)
Jan 11, 2013 14.40 14.46 14.23 14.40 1,144,934 +0.12(+0.84%)
Jan 10, 2013 14.43 14.43 14.08 14.28 2,000,181 -0.06(-0.42%)
Jan 09, 2013 14.46 14.46 14.30 14.34 2,037,724 -0.05(-0.35%)
Jan 08, 2013 14.55 14.58 14.28 14.39 1,650,226 -0.13(-0.90%)
Jan 07, 2013 14.60 14.69 14.50 14.52 1,442,097 -0.11(-0.75%)
Jan 04, 2013 14.80 14.82 14.52 14.63 803,908 -0.09(-0.61%)
Jan 03, 2013 14.78 14.85 14.70 14.72 696,260 +0.01(+0.07%)
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.