Cubesmart (NY: CUBE )

52.14 USD -0.46 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 52.64 52.74 52.07 52.14 365,473 -0.46(-0.87%)
Oct 18, 2021 51.83 52.88 51.54 52.60 544,085 +0.50(+0.96%)
Oct 15, 2021 52.62 52.62 51.66 52.10 769,423 -0.33(-0.63%)
Oct 14, 2021 51.91 52.46 51.81 52.43 591,677 +0.63(+1.22%)
Oct 13, 2021 50.57 51.93 50.35 51.80 1,065,043 +1.22(+2.41%)
Oct 12, 2021 49.51 50.67 49.28 50.58 867,271 +1.49(+3.04%)
Oct 11, 2021 49.06 49.18 48.42 49.09 559,464 +0.39(+0.80%)
Oct 08, 2021 49.15 49.26 48.69 48.70 598,317 -0.35(-0.71%)
Oct 07, 2021 49.13 49.88 48.93 49.05 982,044 -0.01(-0.02%)
Oct 06, 2021 48.00 49.13 47.80 49.06 992,148 +1.03(+2.14%)
Oct 05, 2021 48.55 48.59 47.73 48.03 1,220,844 -0.52(-1.07%)
Oct 04, 2021 48.38 48.86 48.32 48.55 957,266 -0.07(-0.14%)
Oct 01, 2021 48.77 49.01 47.97 48.62 847,499 +0.17(+0.35%)
Sep 30, 2021 49.70 49.93 48.36 48.45 1,142,457 -1.46(-2.93%)
Sep 29, 2021 49.35 50.33 49.35 49.91 882,572 +0.66(+1.34%)
Sep 28, 2021 48.90 49.74 48.45 49.25 1,216,978 +0.01(+0.02%)
Sep 27, 2021 50.20 50.53 49.19 49.24 1,041,355 -0.91(-1.81%)
Sep 24, 2021 50.80 51.05 49.86 50.15 1,321,087 -0.65(-1.28%)
Sep 23, 2021 51.44 51.64 50.71 50.80 835,796 -0.57(-1.11%)
Sep 22, 2021 52.26 52.26 51.19 51.37 995,531 -0.54(-1.04%)
Sep 21, 2021 52.05 52.50 51.91 51.91 582,384 +0.02(+0.04%)
Sep 20, 2021 51.40 52.35 51.14 51.89 787,611 +0.08(+0.15%)
Sep 17, 2021 52.67 52.78 51.57 51.81 2,217,597 -0.77(-1.46%)
Sep 16, 2021 52.81 53.04 52.41 52.58 636,228 -0.25(-0.47%)
Sep 15, 2021 52.96 53.38 52.73 52.83 607,208 +0.04(+0.08%)
Sep 14, 2021 53.40 53.40 52.37 52.79 737,938 -0.50(-0.94%)
Sep 13, 2021 53.76 54.06 53.29 53.29 545,875 -0.10(-0.19%)
Sep 10, 2021 53.43 53.91 53.05 53.39 1,004,735 +0.11(+0.21%)
Sep 09, 2021 54.88 54.88 53.25 53.28 1,305,705 -1.65(-3.00%)
Sep 08, 2021 53.99 55.07 53.96 54.93 801,350 +0.67(+1.23%)
Sep 07, 2021 54.75 54.75 53.73 54.26 960,140 -0.59(-1.08%)
Sep 03, 2021 54.50 54.94 53.92 54.85 905,717 +0.31(+0.57%)
Sep 02, 2021 53.93 54.55 53.64 54.54 1,355,070 +0.77(+1.43%)
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.