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, 2015 24.12 24.50 24.04 24.15 2,464,618 +0.02(+0.08%)
Mar 30, 2015 23.76 24.14 23.54 24.13 911,518 +0.33(+1.39%)
Mar 27, 2015 23.91 24.00 23.69 23.80 1,088,589 -0.05(-0.21%)
Mar 26, 2015 24.00 24.18 23.82 23.85 717,691 -0.25(-1.04%)
Mar 25, 2015 24.68 24.72 24.02 24.10 801,078 -0.54(-2.19%)
Mar 24, 2015 24.85 24.90 24.58 24.64 948,192 -0.23(-0.92%)
Mar 23, 2015 24.98 25.03 24.74 24.87 1,486,412 -0.04(-0.16%)
Mar 20, 2015 24.10 24.92 24.10 24.91 1,790,668 +0.78(+3.23%)
Mar 19, 2015 24.15 24.36 23.94 24.13 1,142,103 -0.13(-0.54%)
Mar 18, 2015 23.71 24.37 23.47 24.26 1,232,361 +0.58(+2.45%)
Mar 17, 2015 23.66 23.77 23.45 23.68 1,100,765 -0.02(-0.08%)
Mar 16, 2015 23.62 23.73 23.51 23.70 1,506,707 +0.24(+1.02%)
Mar 13, 2015 23.32 23.51 23.13 23.46 2,237,872 +0.17(+0.73%)
Mar 12, 2015 22.76 23.37 22.55 23.29 1,302,447 +0.62(+2.73%)
Mar 11, 2015 22.66 22.83 22.62 22.67 1,223,095 -0.03(-0.13%)
Mar 10, 2015 23.14 23.14 22.30 22.70 2,070,035 +0.18(+0.80%)
Mar 09, 2015 22.33 22.60 22.26 22.52 1,258,772 +0.21(+0.94%)
Mar 06, 2015 22.70 22.79 22.09 22.31 1,792,900 -0.74(-3.21%)
Mar 05, 2015 22.95 23.25 22.87 23.05 1,323,925 +0.12(+0.52%)
Mar 04, 2015 23.32 23.42 22.90 22.93 1,100,728 -0.49(-2.09%)
Mar 03, 2015 23.29 23.45 23.04 23.42 1,168,596 +0.09(+0.39%)
Mar 02, 2015 23.29 23.54 23.17 23.33 1,388,674 +0.13(+0.56%)
Feb 27, 2015 23.41 23.60 22.84 23.20 4,083,507 -0.10(-0.43%)
Feb 26, 2015 23.65 23.67 23.29 23.30 2,069,702 -0.33(-1.40%)
Feb 25, 2015 23.70 24.06 23.58 23.63 2,094,102 -0.08(-0.34%)
Feb 24, 2015 24.21 24.25 23.69 23.71 1,427,963 -0.56(-2.31%)
Feb 23, 2015 24.21 24.44 24.11 24.27 1,024,713 +0.07(+0.29%)
Feb 20, 2015 23.78 24.35 23.69 24.20 1,423,877 +0.31(+1.30%)
Feb 19, 2015 24.13 24.19 23.69 23.89 2,173,443 -0.31(-1.28%)
Feb 18, 2015 24.06 24.38 23.72 24.20 2,726,415 +0.19(+0.79%)
Feb 17, 2015 24.30 24.53 23.87 24.01 1,842,709 -0.27(-1.11%)
Feb 13, 2015 24.58 24.28 24.28 24.28 1,964,100 -0.32(-1.30%)
Feb 12, 2015 24.50 24.73 24.35 24.60 1,459,685 +0.21(+0.86%)
Feb 11, 2015 24.57 24.86 24.33 24.39 1,508,734 -0.22(-0.89%)
Feb 10, 2015 24.98 25.01 24.45 24.61 2,841,235 -0.34(-1.36%)
Feb 09, 2015 24.92 25.15 24.91 24.95 1,653,351 +0.00(+0.00%)
Feb 06, 2015 25.37 25.39 24.79 24.95 2,458,974 -0.48(-1.89%)
Feb 05, 2015 24.99 25.46 24.86 25.43 1,412,260 +0.51(+2.05%)
Feb 04, 2015 24.77 24.97 24.55 24.92 1,023,276 +0.11(+0.44%)
Feb 03, 2015 24.59 24.83 24.47 24.81 1,084,720 +0.15(+0.61%)
Feb 02, 2015 24.66 24.72 24.03 24.66 1,371,322 +0.02(+0.08%)
Jan 30, 2015 25.21 25.23 24.63 24.64 1,248,365 -0.62(-2.45%)
Jan 29, 2015 25.32 25.43 25.04 25.26 900,937 -0.07(-0.28%)
Jan 28, 2015 25.40 25.72 25.31 25.33 1,475,524 +0.06(+0.24%)
Jan 27, 2015 25.17 25.46 25.13 25.27 678,891 -0.04(-0.16%)
Jan 26, 2015 24.79 25.32 24.67 25.31 1,045,926 +0.31(+1.24%)
Jan 23, 2015 25.78 25.78 24.92 25.00 1,069,316 +0.00(+0.00%)
Jan 22, 2015 24.87 25.03 24.69 25.00 1,031,614 +0.29(+1.17%)
Jan 21, 2015 24.70 24.80 24.54 24.71 971,649 +0.01(+0.04%)
Jan 20, 2015 25.14 25.17 24.57 24.70 1,098,106 -0.36(-1.44%)
Jan 16, 2015 24.49 25.10 24.38 25.06 972,595 +0.53(+2.16%)
Jan 15, 2015 24.55 24.59 24.32 24.53 911,083 +0.12(+0.49%)
Jan 14, 2015 24.03 24.55 23.89 24.41 1,228,124 +0.21(+0.87%)
Jan 13, 2015 24.23 24.39 23.94 24.20 835,947 +0.08(+0.33%)
Jan 12, 2015 23.79 24.17 23.77 24.12 1,137,110 +0.41(+1.73%)
Jan 09, 2015 23.73 23.80 23.46 23.71 1,005,477 -0.06(-0.25%)
Jan 08, 2015 23.54 23.80 23.41 23.77 1,205,283 +0.25(+1.06%)
Jan 07, 2015 23.47 23.60 22.96 23.52 1,707,202 +0.68(+2.98%)
Jan 06, 2015 22.66 23.08 22.59 22.84 1,727,856 +0.29(+1.29%)
Jan 05, 2015 22.32 22.74 22.23 22.55 1,495,811 +0.18(+0.80%)
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.