Cubesmart (NY: CUBE )

52.55 USD -0.05 (-0.10%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.30 28.33 27.77 27.82 1,291,284 -0.43(-1.52%)
Oct 29, 2015 28.27 28.46 28.07 28.25 1,089,573 -0.19(-0.67%)
Oct 28, 2015 28.32 28.51 27.77 28.44 1,336,460 +0.17(+0.60%)
Oct 27, 2015 27.96 28.43 27.94 28.27 1,341,843 +0.34(+1.22%)
Oct 26, 2015 27.70 27.95 27.58 27.93 1,320,434 +0.26(+0.94%)
Oct 23, 2015 27.89 27.97 27.34 27.67 1,472,304 -0.14(-0.50%)
Oct 22, 2015 27.78 27.92 27.45 27.81 2,424,893 +0.24(+0.87%)
Oct 21, 2015 27.93 28.15 27.50 27.57 1,366,816 -0.29(-1.04%)
Oct 20, 2015 27.91 28.03 27.73 27.86 1,357,097 -0.12(-0.43%)
Oct 19, 2015 27.24 28.00 27.22 27.98 2,355,613 +0.71(+2.60%)
Oct 16, 2015 27.42 27.67 27.27 27.27 1,904,838 -0.12(-0.44%)
Oct 15, 2015 27.05 27.39 27.00 27.39 1,266,726 +0.40(+1.48%)
Oct 14, 2015 27.35 27.48 26.89 26.99 2,507,221 -0.32(-1.17%)
Oct 13, 2015 27.78 27.92 27.28 27.31 1,780,542 -0.54(-1.94%)
Oct 12, 2015 27.55 27.92 27.44 27.85 1,084,902 +0.37(+1.35%)
Oct 09, 2015 27.65 27.67 27.25 27.48 1,610,632 -0.12(-0.43%)
Oct 08, 2015 27.57 27.82 27.28 27.60 1,421,592 +0.00(+0.00%)
Oct 07, 2015 27.42 27.60 27.26 27.60 3,794,874 +0.24(+0.88%)
Oct 06, 2015 28.02 28.06 27.30 27.36 1,948,180 -0.68(-2.43%)
Oct 05, 2015 27.85 28.16 27.67 28.04 1,886,260 +0.35(+1.26%)
Oct 02, 2015 27.26 27.77 27.00 27.69 2,183,268 +0.37(+1.35%)
Oct 01, 2015 27.40 27.41 26.99 27.32 1,490,528 +0.11(+0.40%)
Sep 30, 2015 27.28 27.48 27.01 27.21 3,345,746 +0.17(+0.63%)
Sep 29, 2015 26.82 27.08 26.63 27.04 2,443,413 +0.18(+0.67%)
Sep 28, 2015 26.87 26.99 26.41 26.86 1,699,148 -0.05(-0.19%)
Sep 25, 2015 26.69 27.04 26.43 26.91 2,104,436 +0.37(+1.39%)
Sep 24, 2015 26.66 26.94 26.25 26.54 2,263,411 -0.23(-0.86%)
Sep 23, 2015 26.34 26.81 26.25 26.77 1,266,041 +0.48(+1.83%)
Sep 22, 2015 26.29 26.51 26.16 26.29 1,217,987 -0.23(-0.87%)
Sep 21, 2015 26.24 26.53 26.22 26.52 1,183,290 +0.39(+1.49%)
Sep 18, 2015 25.97 26.47 25.91 26.13 2,903,916 -0.16(-0.61%)
Sep 17, 2015 25.65 26.53 25.59 26.29 1,913,706 +0.61(+2.38%)
Sep 16, 2015 25.52 25.68 25.42 25.68 1,037,777 +0.16(+0.63%)
Sep 15, 2015 25.24 25.60 25.04 25.52 848,863 +0.29(+1.15%)
Sep 14, 2015 25.32 25.35 25.10 25.23 505,898 +0.00(+0.00%)
Sep 11, 2015 24.79 25.24 24.67 25.23 676,667 +0.40(+1.61%)
Sep 10, 2015 24.74 25.17 24.68 24.83 964,920 +0.04(+0.16%)
Sep 09, 2015 25.40 25.46 24.74 24.79 1,200,768 -0.37(-1.47%)
Sep 08, 2015 24.78 25.23 24.67 25.16 1,352,490 +0.67(+2.74%)
Sep 04, 2015 24.94 24.49 24.49 24.49 1,451,200 -0.66(-2.62%)
Sep 03, 2015 25.34 25.50 25.11 25.15 1,348,245 -0.11(-0.44%)
Sep 02, 2015 25.17 25.37 24.92 25.26 1,185,516 +0.40(+1.61%)
Sep 01, 2015 24.90 25.14 24.64 24.86 1,597,860 -0.43(-1.70%)
Aug 31, 2015 25.76 25.92 25.26 25.29 1,804,433 -0.53(-2.05%)
Aug 28, 2015 25.72 25.95 25.04 25.82 1,940,401 -0.03(-0.12%)
Aug 27, 2015 25.31 25.98 25.00 25.85 1,972,202 +0.84(+3.36%)
Aug 26, 2015 25.00 25.11 24.33 25.01 1,739,067 +0.51(+2.08%)
Aug 25, 2015 25.95 25.95 24.46 24.50 2,172,628 -0.55(-2.20%)
Aug 24, 2015 25.41 25.99 25.02 25.05 1,918,181 -1.20(-4.57%)
Aug 21, 2015 26.12 26.59 25.92 26.25 1,748,428 -0.21(-0.79%)
Aug 20, 2015 26.47 26.70 26.40 26.46 1,231,331 -0.06(-0.23%)
Aug 19, 2015 26.54 26.68 26.37 26.52 1,583,849 -0.16(-0.60%)
Aug 18, 2015 26.60 26.71 26.56 26.68 1,617,868 +0.03(+0.11%)
Aug 17, 2015 26.55 26.81 26.54 26.65 1,444,674 +0.10(+0.38%)
Aug 14, 2015 26.40 26.59 26.22 26.55 1,260,746 +0.11(+0.42%)
Aug 13, 2015 26.39 26.59 26.07 26.44 1,573,562 +0.06(+0.23%)
Aug 12, 2015 26.05 26.40 25.93 26.38 1,356,007 +0.27(+1.03%)
Aug 11, 2015 26.01 26.39 25.88 26.11 1,341,261 +0.07(+0.27%)
Aug 10, 2015 26.25 26.50 26.00 26.04 1,443,625 -0.14(-0.53%)
Aug 07, 2015 25.71 26.36 25.66 26.18 1,078,555 +0.23(+0.89%)
Aug 06, 2015 25.75 26.05 25.55 25.95 1,230,625 +0.20(+0.78%)
Aug 05, 2015 25.91 26.01 25.59 25.75 1,148,466 -0.12(-0.46%)
Aug 04, 2015 26.19 26.28 25.83 25.87 1,098,081 -0.28(-1.07%)
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.