Cubesmart (NY: CUBE )

51.81 USD -0.77 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.96 39.24 36.94 36.96 2,339,200 -1.60(-4.15%)
Feb 25, 2021 37.99 39.03 37.98 38.56 1,826,937 +0.52(+1.37%)
Feb 24, 2021 37.65 38.44 37.48 38.04 1,635,548 +0.44(+1.17%)
Feb 23, 2021 36.64 37.77 36.53 37.60 1,250,490 +1.19(+3.27%)
Feb 22, 2021 36.44 36.63 35.86 36.41 952,515 -0.03(-0.08%)
Feb 19, 2021 36.05 36.47 35.81 36.44 861,500 +0.46(+1.28%)
Feb 18, 2021 35.84 36.26 35.77 35.98 1,203,081 +0.07(+0.19%)
Feb 17, 2021 35.94 36.02 35.46 35.91 1,221,715 +0.14(+0.39%)
Feb 16, 2021 35.75 35.79 35.04 35.77 1,129,077 -0.10(-0.28%)
Feb 12, 2021 35.81 35.87 35.43 35.87 1,179,700 -0.08(-0.22%)
Feb 11, 2021 36.28 36.43 35.70 35.95 916,428 -0.36(-0.99%)
Feb 10, 2021 36.63 36.95 36.04 36.31 1,032,994 -0.19(-0.52%)
Feb 09, 2021 35.75 36.60 35.54 36.50 991,362 +0.75(+2.10%)
Feb 08, 2021 35.29 35.81 34.96 35.75 940,302 +0.46(+1.30%)
Feb 05, 2021 35.35 35.50 35.02 35.29 779,900 -0.08(-0.23%)
Feb 04, 2021 35.37 36.07 35.16 35.37 1,736,499 -0.25(-0.70%)
Feb 03, 2021 35.32 35.71 34.84 35.62 729,581 +0.13(+0.37%)
Feb 02, 2021 35.57 35.65 35.15 35.49 850,136 -0.08(-0.22%)
Feb 01, 2021 34.93 35.57 34.48 35.57 912,538 +0.73(+2.10%)
Jan 29, 2021 34.59 35.30 34.39 34.84 1,357,400 +0.09(+0.26%)
Jan 28, 2021 35.79 35.79 34.75 34.75 1,137,408 -0.87(-2.44%)
Jan 27, 2021 35.46 35.70 35.14 35.62 1,340,094 +0.07(+0.20%)
Jan 26, 2021 35.29 35.76 35.16 35.55 764,279 +0.25(+0.71%)
Jan 25, 2021 34.97 35.58 34.68 35.30 1,019,579 +0.33(+0.94%)
Jan 22, 2021 34.69 35.13 34.41 34.97 829,100 +0.18(+0.52%)
Jan 21, 2021 34.73 34.93 34.35 34.79 742,657 +0.02(+0.06%)
Jan 20, 2021 34.07 34.91 33.84 34.77 1,384,727 +0.70(+2.05%)
Jan 19, 2021 34.51 34.51 33.92 34.07 916,401 -0.37(-1.07%)
Jan 15, 2021 33.92 34.45 33.68 34.44 906,100 +0.63(+1.86%)
Jan 14, 2021 33.94 33.94 33.42 33.81 670,438 -0.09(-0.27%)
Jan 13, 2021 33.88 34.27 33.71 33.90 1,756,838 +0.22(+0.65%)
Jan 12, 2021 33.35 33.83 33.20 33.68 778,343 +0.22(+0.66%)
Jan 11, 2021 33.56 33.88 33.21 33.46 985,219 -0.25(-0.74%)
Jan 08, 2021 33.36 33.92 33.15 33.71 1,067,900 +0.55(+1.66%)
Jan 07, 2021 32.96 33.16 32.58 33.16 2,454,691 +0.25(+0.76%)
Jan 06, 2021 31.88 32.93 31.44 32.91 2,682,366 +1.04(+3.26%)
Jan 05, 2021 32.19 32.67 31.80 31.87 1,229,683 -0.46(-1.42%)
Jan 04, 2021 33.58 33.69 32.31 32.33 1,072,921 -1.28(-3.81%)
Dec 31, 2020 33.61 33.61 33.61 661,014 -0.13(-0.39%)
Dec 30, 2020 33.78 33.98 33.57 33.74 661,014 -0.04(-0.12%)
Dec 29, 2020 33.72 34.06 33.49 33.78 1,248,289 +0.04(+0.12%)
Dec 28, 2020 33.75 33.81 33.47 33.74 735,816 +0.04(+0.12%)
Dec 24, 2020 33.48 33.79 33.40 33.70 267,100 +0.33(+0.99%)
Dec 23, 2020 34.10 34.22 33.26 33.37 734,949 -0.58(-1.71%)
Dec 22, 2020 33.48 33.98 33.31 33.95 729,752 +0.53(+1.59%)
Dec 21, 2020 32.76 33.51 32.73 33.42 1,304,086 +0.24(+0.72%)
Dec 18, 2020 33.62 33.85 32.93 33.18 2,135,300 -0.34(-1.01%)
Dec 17, 2020 33.16 33.59 33.06 33.52 1,713,139 +0.53(+1.61%)
Dec 16, 2020 32.92 33.08 32.55 32.99 2,321,344 +0.17(+0.52%)
Dec 15, 2020 32.55 32.82 32.03 32.82 1,308,522 +0.23(+0.71%)
Dec 14, 2020 33.01 33.87 32.56 32.59 2,873,470 -0.32(-0.97%)
Dec 11, 2020 32.55 33.24 32.49 32.91 1,744,000 +0.36(+1.11%)
Dec 10, 2020 32.29 32.64 32.14 32.55 2,241,600 +0.16(+0.49%)
Dec 09, 2020 32.23 32.54 31.84 32.39 1,302,337 +0.32(+1.00%)
Dec 08, 2020 32.60 32.70 32.07 32.07 1,055,330 -0.48(-1.47%)
Dec 07, 2020 32.59 32.98 32.41 32.55 1,457,705 -0.20(-0.61%)
Dec 04, 2020 32.70 33.06 32.35 32.75 778,800 +0.18(+0.55%)
Dec 03, 2020 32.30 32.74 32.28 32.57 941,336 +0.34(+1.05%)
Dec 02, 2020 32.54 32.86 32.06 32.23 792,870 -0.36(-1.10%)
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.