Cubesmart (NY: CUBE )

50.80 USD -0.57 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.77 26.77 26.77 0 +0.32(+1.21%)
Dec 29, 2016 25.79 26.52 25.58 26.45 1,051,820 +0.46(+1.77%)
Dec 28, 2016 26.42 26.45 25.78 25.99 1,529,916 -0.32(-1.22%)
Dec 27, 2016 26.43 26.48 26.22 26.31 1,063,257 -0.01(-0.04%)
Dec 23, 2016 26.32 26.32 26.32 0 +0.20(+0.77%)
Dec 22, 2016 25.95 26.14 25.69 26.12 2,502,920 +0.12(+0.46%)
Dec 21, 2016 26.22 26.31 25.92 26.00 2,280,782 -0.13(-0.50%)
Dec 20, 2016 26.06 26.21 25.93 26.13 1,281,382 -0.02(-0.08%)
Dec 19, 2016 26.10 26.30 25.94 26.15 1,813,039 +0.12(+0.46%)
Dec 16, 2016 25.70 26.34 25.64 26.03 2,355,584 +0.65(+2.56%)
Dec 15, 2016 25.37 25.73 25.29 25.38 1,378,244 -0.08(-0.31%)
Dec 14, 2016 25.87 25.89 25.44 25.46 1,457,834 -0.37(-1.43%)
Dec 13, 2016 26.00 26.10 25.52 25.83 1,336,691 -0.10(-0.39%)
Dec 12, 2016 25.66 25.94 25.54 25.93 1,038,602 +0.17(+0.66%)
Dec 09, 2016 25.75 25.98 25.37 25.76 2,101,968 -0.12(-0.46%)
Dec 08, 2016 25.45 25.89 25.15 25.88 1,368,610 +0.33(+1.29%)
Dec 07, 2016 25.06 25.59 24.92 25.55 1,734,456 +0.56(+2.24%)
Dec 06, 2016 24.86 25.13 24.57 24.99 2,040,412 +0.11(+0.44%)
Dec 05, 2016 24.75 24.97 24.40 24.88 1,729,824 +0.11(+0.44%)
Dec 02, 2016 24.41 25.02 24.41 24.77 2,489,737 +0.38(+1.56%)
Dec 01, 2016 24.50 24.61 24.08 24.39 2,015,922 -0.26(-1.05%)
Nov 30, 2016 24.80 24.32 24.65 1,747,997 -0.15(-0.60%)
Nov 29, 2016 24.57 25.22 24.57 24.80 1,203,448 +0.21(+0.85%)
Nov 28, 2016 24.25 24.69 24.25 24.59 1,321,285 +0.38(+1.57%)
Nov 25, 2016 24.24 24.65 24.17 24.21 491,057 -0.07(-0.29%)
Nov 23, 2016 24.28 24.28 24.28 0 -0.23(-0.94%)
Nov 22, 2016 24.00 24.56 23.65 24.51 2,187,717 +0.63(+2.64%)
Nov 21, 2016 24.23 24.49 23.80 23.88 2,609,139 -0.39(-1.61%)
Nov 18, 2016 24.53 24.70 24.03 24.27 2,828,866 -0.22(-0.90%)
Nov 17, 2016 24.77 24.90 24.56 24.49 2,385,835 -0.24(-0.97%)
Nov 16, 2016 25.15 25.28 24.64 24.73 2,566,090 -0.42(-1.67%)
Nov 15, 2016 26.06 26.29 25.08 25.15 2,203,175 -0.83(-3.19%)
Nov 14, 2016 25.78 26.14 25.33 25.98 2,122,084 +0.18(+0.70%)
Nov 11, 2016 25.46 26.34 25.33 25.80 1,746,650 +0.35(+1.38%)
Nov 10, 2016 26.21 26.21 25.33 25.45 1,380,164 -0.79(-3.01%)
Nov 09, 2016 25.76 26.73 25.57 26.24 1,492,953 -0.15(-0.57%)
Nov 08, 2016 25.75 26.48 25.67 26.39 1,401,342 +0.56(+2.17%)
Nov 07, 2016 25.24 25.84 25.22 25.83 1,380,566 +0.86(+3.44%)
Nov 04, 2016 24.97 25.08 24.73 24.97 1,582,513 +0.01(+0.04%)
Nov 03, 2016 25.06 25.19 24.79 24.96 1,171,442 -0.16(-0.64%)
Nov 02, 2016 25.45 25.49 25.11 25.12 1,644,546 -0.27(-1.06%)
Nov 01, 2016 25.99 25.99 25.34 25.39 2,006,204 -0.68(-2.61%)
Oct 31, 2016 25.51 26.14 25.41 26.07 1,298,047 +0.58(+2.28%)
Oct 28, 2016 25.32 25.79 25.07 25.49 2,565,112 +0.87(+3.53%)
Oct 27, 2016 25.91 25.93 24.48 24.62 2,422,939 -1.48(-5.67%)
Oct 26, 2016 25.89 26.12 25.46 26.10 2,237,356 +0.11(+0.42%)
Oct 25, 2016 25.58 25.99 25.48 25.99 1,123,992 +0.26(+1.01%)
Oct 24, 2016 25.50 25.80 25.47 25.73 2,056,156 +0.28(+1.10%)
Oct 21, 2016 25.74 25.79 25.42 25.45 1,654,734 -0.32(-1.24%)
Oct 20, 2016 26.00 26.16 25.69 25.77 1,348,373 -0.32(-1.23%)
Oct 19, 2016 26.13 26.19 25.99 26.09 2,050,491 -0.06(-0.23%)
Oct 18, 2016 26.30 26.33 26.12 26.15 1,175,068 +0.00(+0.00%)
Oct 17, 2016 26.10 26.32 26.10 26.15 1,091,822 +0.00(+0.00%)
Oct 14, 2016 26.33 26.50 26.12 26.15 1,950,900 -0.15(-0.57%)
Oct 13, 2016 26.44 26.56 26.15 26.30 1,542,341 -0.14(-0.53%)
Oct 12, 2016 26.03 26.50 25.95 26.44 1,634,364 +0.51(+1.97%)
Oct 11, 2016 26.12 26.45 25.86 25.93 2,097,328 -0.25(-0.95%)
Oct 10, 2016 26.30 26.47 26.03 26.18 976,573 -0.16(-0.61%)
Oct 07, 2016 26.09 26.56 26.09 26.34 1,714,766 +0.32(+1.23%)
Oct 06, 2016 25.73 26.28 25.40 26.02 1,541,768 +0.16(+0.62%)
Oct 05, 2016 26.78 26.98 25.66 25.86 1,952,632 -0.93(-3.47%)
Oct 04, 2016 26.93 26.95 26.29 26.79 2,053,379 -0.17(-0.63%)
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.