Cubesmart (NY: CUBE )

50.59 USD +0.58 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.77 21.05 20.11 21.05 5,508,060 +0.94(+4.67%)
Oct 30, 2014 20.00 20.22 19.94 20.11 2,180,985 +0.12(+0.60%)
Oct 29, 2014 20.16 20.23 19.86 19.99 1,340,595 -0.16(-0.79%)
Oct 28, 2014 20.20 20.25 20.00 20.15 1,611,959 +0.01(+0.05%)
Oct 27, 2014 19.83 20.14 19.95 20.14 1,187,822 +0.19(+0.95%)
Oct 24, 2014 20.16 20.20 19.92 19.95 1,674,977 -0.14(-0.70%)
Oct 23, 2014 19.89 20.18 19.74 20.09 1,931,896 +0.30(+1.52%)
Oct 22, 2014 19.75 19.97 19.66 19.79 1,179,111 +0.13(+0.66%)
Oct 21, 2014 19.30 19.67 19.25 19.66 1,459,563 +0.36(+1.87%)
Oct 20, 2014 19.14 19.43 19.13 19.30 1,866,713 +0.17(+0.89%)
Oct 17, 2014 19.62 19.65 19.05 19.13 1,342,037 -0.36(-1.85%)
Oct 16, 2014 19.43 19.75 19.40 19.49 2,451,917 +0.01(+0.05%)
Oct 15, 2014 18.98 19.61 18.98 19.48 5,283,637 -0.15(-0.76%)
Oct 14, 2014 19.18 19.73 19.18 19.63 1,706,513 +0.60(+3.15%)
Oct 13, 2014 18.79 19.23 18.79 19.03 1,366,304 +0.22(+1.17%)
Oct 10, 2014 18.79 19.09 18.78 18.81 1,162,977 -0.06(-0.32%)
Oct 09, 2014 18.71 19.05 18.71 18.87 1,620,929 +0.17(+0.91%)
Oct 08, 2014 18.30 18.74 18.24 18.70 1,648,321 +0.36(+1.96%)
Oct 07, 2014 18.32 18.56 18.21 18.34 1,615,254 -0.01(-0.05%)
Oct 06, 2014 18.19 18.39 18.13 18.35 1,114,139 +0.15(+0.82%)
Oct 03, 2014 18.24 18.27 18.02 18.20 1,019,426 +0.12(+0.66%)
Oct 02, 2014 18.04 18.18 17.96 18.08 1,206,256 +0.07(+0.39%)
Oct 01, 2014 17.94 18.22 17.92 18.01 1,457,545 +0.03(+0.17%)
Sep 30, 2014 17.97 18.18 17.84 17.98 1,656,122 -0.02(-0.11%)
Sep 29, 2014 17.84 18.02 17.72 18.00 972,598 -0.12(-0.66%)
Sep 26, 2014 17.91 18.14 17.83 18.12 1,178,042 +0.22(+1.23%)
Sep 25, 2014 17.95 18.05 17.86 17.90 913,163 -0.06(-0.33%)
Sep 24, 2014 17.99 18.11 17.93 17.96 1,185,956 -0.02(-0.11%)
Sep 23, 2014 18.05 18.09 17.97 17.98 1,970,760 -0.08(-0.44%)
Sep 22, 2014 17.97 18.09 17.86 18.06 1,908,031 +0.07(+0.39%)
Sep 19, 2014 18.04 18.04 17.85 17.99 2,002,967 -0.01(-0.06%)
Sep 18, 2014 18.16 18.18 17.95 18.00 1,373,870 -0.15(-0.83%)
Sep 17, 2014 18.02 18.21 17.96 18.15 1,240,515 +0.15(+0.83%)
Sep 16, 2014 17.81 18.03 17.79 18.00 1,316,113 +0.19(+1.07%)
Sep 15, 2014 17.87 17.96 17.75 17.81 1,203,283 -0.04(-0.22%)
Sep 12, 2014 18.40 18.46 17.82 17.85 1,101,731 -0.61(-3.30%)
Sep 11, 2014 18.51 18.61 18.36 18.46 687,597 -0.08(-0.43%)
Sep 10, 2014 18.81 18.85 18.50 18.54 589,719 -0.33(-1.75%)
Sep 09, 2014 18.95 18.95 18.79 18.87 486,853 -0.09(-0.47%)
Sep 08, 2014 18.96 19.18 18.87 18.96 836,085 -0.03(-0.16%)
Sep 05, 2014 18.71 19.00 18.70 18.99 1,146,768 +0.23(+1.23%)
Sep 04, 2014 18.79 18.86 18.67 18.76 1,067,545 +0.01(+0.05%)
Sep 03, 2014 18.74 18.82 18.65 18.75 593,401 +0.01(+0.05%)
Sep 02, 2014 18.69 18.77 18.65 18.74 934,291 +0.14(+0.75%)
Aug 29, 2014 18.51 18.60 18.60 18.60 1,082,300 +0.05(+0.27%)
Aug 28, 2014 18.67 18.72 18.49 18.55 813,248 -0.14(-0.75%)
Aug 27, 2014 18.75 18.86 18.61 18.69 530,110 +0.00(+0.00%)
Aug 26, 2014 18.78 18.87 18.64 18.69 1,134,134 -0.04(-0.21%)
Aug 25, 2014 18.81 18.87 18.71 18.73 849,331 -0.01(-0.05%)
Aug 22, 2014 18.87 18.91 18.67 18.74 509,292 -0.11(-0.58%)
Aug 21, 2014 18.91 18.97 18.82 18.85 812,316 -0.10(-0.53%)
Aug 20, 2014 18.99 19.03 18.84 18.95 1,514,478 -0.05(-0.26%)
Aug 19, 2014 19.10 19.20 18.99 19.00 1,061,745 -0.10(-0.52%)
Aug 18, 2014 19.02 19.11 18.93 19.10 621,055 +0.21(+1.11%)
Aug 15, 2014 19.13 19.18 18.83 18.89 859,801 -0.10(-0.53%)
Aug 14, 2014 19.00 19.14 18.92 18.99 755,389 -0.05(-0.26%)
Aug 13, 2014 18.79 19.13 18.79 19.04 792,668 +0.25(+1.33%)
Aug 12, 2014 18.93 19.04 18.77 18.79 905,629 -0.13(-0.69%)
Aug 11, 2014 18.96 19.03 18.81 18.92 855,249 +0.06(+0.32%)
Aug 08, 2014 18.25 18.90 18.17 18.86 1,242,295 +0.44(+2.39%)
Aug 07, 2014 18.37 18.51 18.26 18.42 761,828 +0.10(+0.55%)
Aug 06, 2014 18.13 18.37 18.13 18.32 757,014 +0.14(+0.77%)
Aug 05, 2014 18.18 18.42 18.11 18.18 722,711 -0.11(-0.60%)
Aug 04, 2014 18.11 18.32 17.96 18.29 806,121 +0.22(+1.22%)
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.