Cubesmart (NY: CUBE )

40.77 USD -0.72 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 33.06 33.34 32.90 33.30 2,391,796 +0.24(+0.73%)
Mar 30, 2016 33.06 33.29 32.87 33.06 939,389 +0.01(+0.03%)
Mar 29, 2016 32.75 33.09 32.51 33.05 1,149,872 +0.37(+1.13%)
Mar 28, 2016 32.18 32.87 32.17 32.68 994,931 +0.52(+1.62%)
Mar 24, 2016 31.81 32.16 32.16 32.16 944,100 +0.27(+0.85%)
Mar 23, 2016 31.91 32.24 31.77 31.89 755,867 -0.08(-0.25%)
Mar 22, 2016 31.74 32.20 31.69 31.97 977,290 +0.05(+0.16%)
Mar 21, 2016 32.04 32.37 31.71 31.92 1,191,369 -0.59(-1.81%)
Mar 18, 2016 32.58 32.79 32.15 32.51 1,776,631 +0.03(+0.09%)
Mar 17, 2016 32.21 32.67 31.96 32.48 1,348,640 +0.35(+1.09%)
Mar 16, 2016 31.48 32.22 31.40 32.13 898,528 +0.53(+1.68%)
Mar 15, 2016 31.32 31.90 31.26 31.60 1,567,927 +0.06(+0.19%)
Mar 14, 2016 31.61 31.84 31.30 31.54 1,432,191 -0.01(-0.03%)
Mar 11, 2016 31.34 31.59 31.15 31.55 1,292,915 +0.61(+1.97%)
Mar 10, 2016 31.22 31.33 30.53 30.94 1,078,251 -0.06(-0.19%)
Mar 09, 2016 30.99 31.24 30.83 31.00 1,250,800 +0.04(+0.13%)
Mar 08, 2016 31.19 31.44 30.91 30.96 1,396,187 -0.19(-0.61%)
Mar 07, 2016 30.85 31.34 30.72 31.15 1,149,461 +0.08(+0.26%)
Mar 04, 2016 31.07 31.15 30.81 31.07 1,427,970 -0.10(-0.32%)
Mar 03, 2016 31.42 31.42 30.49 31.17 1,569,930 -0.19(-0.61%)
Mar 02, 2016 30.78 31.41 30.55 31.36 1,568,409 +0.56(+1.82%)
Mar 01, 2016 30.16 30.82 30.02 30.80 1,643,268 +0.90(+3.01%)
Feb 29, 2016 29.90 30.19 29.78 29.90 1,644,274 -0.07(-0.23%)
Feb 26, 2016 30.26 30.38 29.97 29.97 789,722 -0.29(-0.96%)
Feb 25, 2016 29.71 30.35 29.57 30.26 1,343,196 +0.71(+2.40%)
Feb 24, 2016 29.85 30.09 29.48 29.55 1,530,034 -0.39(-1.30%)
Feb 23, 2016 29.96 30.36 29.89 29.94 1,130,261 +0.05(+0.17%)
Feb 22, 2016 29.86 30.16 29.65 29.89 1,874,600 +0.17(+0.57%)
Feb 19, 2016 29.29 30.40 29.21 29.72 2,325,801 +1.00(+3.48%)
Feb 18, 2016 29.33 29.45 28.52 28.72 1,648,954 -0.64(-2.18%)
Feb 17, 2016 28.57 29.48 28.35 29.36 2,461,793 +0.82(+2.87%)
Feb 16, 2016 28.19 28.60 28.03 28.54 1,707,597 +0.57(+2.04%)
Feb 12, 2016 28.26 27.97 27.97 27.97 1,063,600 +0.19(+0.68%)
Feb 11, 2016 27.34 27.99 27.18 27.78 1,574,299 -0.01(-0.04%)
Feb 10, 2016 27.92 28.45 27.77 27.79 1,173,000 -0.02(-0.07%)
Feb 09, 2016 27.35 28.24 27.18 27.81 1,297,163 +0.11(+0.40%)
Feb 08, 2016 28.32 28.32 27.08 27.70 2,026,205 -0.95(-3.32%)
Feb 05, 2016 30.07 30.26 28.43 28.65 3,273,752 -1.55(-5.13%)
Feb 04, 2016 31.01 31.01 30.16 30.20 1,256,330 -0.95(-3.05%)
Feb 03, 2016 31.70 31.91 30.73 31.15 1,120,174 -0.32(-1.02%)
Feb 02, 2016 31.61 31.72 31.39 31.47 1,158,636 -0.10(-0.32%)
Feb 01, 2016 31.18 31.80 31.00 31.57 1,944,907 +0.28(+0.89%)
Jan 29, 2016 30.95 31.45 30.80 31.29 2,207,733 +0.59(+1.92%)
Jan 28, 2016 30.81 31.20 30.54 30.70 874,962 +0.09(+0.29%)
Jan 27, 2016 31.33 31.33 30.45 30.61 1,517,165 -0.81(-2.58%)
Jan 26, 2016 30.33 31.46 30.30 31.42 2,098,722 +1.21(+4.01%)
Jan 25, 2016 30.30 30.80 30.08 30.21 1,087,058 -0.11(-0.36%)
Jan 22, 2016 29.68 30.42 29.48 30.32 1,657,866 +0.96(+3.27%)
Jan 21, 2016 29.78 30.01 29.30 29.36 1,978,691 -0.30(-1.01%)
Jan 20, 2016 30.90 30.90 29.26 29.66 2,353,309 -1.41(-4.54%)
Jan 19, 2016 30.84 31.27 30.66 31.07 1,437,924 +0.50(+1.64%)
Jan 15, 2016 29.96 30.57 30.57 30.57 1,402,700 +0.11(+0.36%)
Jan 14, 2016 31.11 31.16 30.17 30.46 2,177,120 -0.50(-1.61%)
Jan 13, 2016 31.35 31.77 30.78 30.96 1,586,036 -0.39(-1.24%)
Jan 12, 2016 31.53 31.63 30.95 31.35 1,972,061 +0.02(+0.06%)
Jan 11, 2016 31.40 31.61 31.26 31.33 1,912,982 +0.05(+0.16%)
Jan 08, 2016 31.60 31.87 31.22 31.28 1,228,552 -0.24(-0.76%)
Jan 07, 2016 31.22 31.78 31.20 31.52 1,254,588 -0.20(-0.63%)
Jan 06, 2016 31.08 31.88 31.08 31.72 2,144,734 +0.43(+1.37%)
Jan 05, 2016 30.37 31.46 30.33 31.29 1,385,833 +1.01(+3.34%)
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.