Cubesmart (NY: CUBE )

53.84 USD +0.74 (+1.39%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 30.59 30.66 30.37 30.50 2,024,241 -0.09(-0.29%)
May 30, 2018 30.25 30.73 30.10 30.59 785,798 +0.18(+0.59%)
May 29, 2018 30.26 30.45 30.13 30.41 1,071,532 +0.13(+0.43%)
May 25, 2018 30.28 30.28 30.28 0 +0.13(+0.43%)
May 24, 2018 30.01 30.17 29.84 30.15 858,420 +0.11(+0.37%)
May 23, 2018 29.70 30.17 29.69 30.04 1,218,196 +0.42(+1.42%)
May 22, 2018 29.87 29.88 29.59 29.62 1,034,589 -0.24(-0.80%)
May 21, 2018 29.61 29.96 29.44 29.86 1,025,377 +0.35(+1.19%)
May 18, 2018 29.55 29.68 29.27 29.51 981,059 -0.02(-0.07%)
May 17, 2018 29.74 29.91 29.47 29.53 918,166 -0.24(-0.81%)
May 16, 2018 30.05 30.05 29.75 29.77 901,215 -0.13(-0.43%)
May 15, 2018 30.03 30.15 29.83 29.90 2,043,996 -0.37(-1.22%)
May 14, 2018 30.70 30.71 30.11 30.27 977,521 -0.42(-1.37%)
May 11, 2018 30.92 30.95 30.69 30.69 1,446,262 -0.15(-0.49%)
May 10, 2018 30.71 30.98 30.60 30.84 1,219,248 +0.35(+1.15%)
May 09, 2018 30.41 30.50 30.28 30.49 1,275,742 +0.13(+0.43%)
May 08, 2018 30.56 30.58 30.23 30.36 1,772,894 +0.22(+0.73%)
May 07, 2018 30.00 30.17 29.81 30.14 1,180,293 +0.22(+0.74%)
May 04, 2018 29.84 29.97 29.71 29.92 2,160,148 +0.09(+0.30%)
May 03, 2018 29.56 29.98 29.42 29.83 1,455,873 +0.36(+1.22%)
May 02, 2018 29.47 29.77 29.00 29.47 1,733,412 -0.06(-0.20%)
May 01, 2018 29.45 29.59 29.29 29.53 1,977,760 +0.09(+0.31%)
Apr 30, 2018 29.41 29.65 29.06 29.44 3,246,255 +0.33(+1.13%)
Apr 27, 2018 28.39 29.19 28.04 29.11 1,422,659 +0.73(+2.57%)
Apr 26, 2018 27.92 28.55 27.86 28.38 1,687,343 +0.67(+2.42%)
Apr 25, 2018 27.74 27.95 27.54 27.71 835,420 -0.12(-0.43%)
Apr 24, 2018 27.60 27.92 27.54 27.83 828,229 +0.24(+0.87%)
Apr 23, 2018 27.64 27.75 27.50 27.59 610,882 +0.00(+0.00%)
Apr 20, 2018 28.01 28.04 27.57 27.59 926,858 -0.34(-1.22%)
Apr 19, 2018 28.23 28.29 27.65 27.93 1,187,193 -0.37(-1.31%)
Apr 18, 2018 28.48 28.48 28.21 28.30 1,045,616 -0.06(-0.21%)
Apr 17, 2018 28.06 28.52 28.04 28.36 2,017,966 +0.30(+1.07%)
Apr 16, 2018 28.04 28.24 27.88 28.06 859,584 +0.02(+0.07%)
Apr 13, 2018 27.97 28.05 27.73 28.04 820,401 +0.19(+0.68%)
Apr 12, 2018 28.35 28.45 27.66 27.85 1,528,227 -0.45(-1.59%)
Apr 11, 2018 28.32 28.45 28.01 28.30 1,711,430 -0.10(-0.35%)
Apr 10, 2018 28.38 28.58 28.25 28.40 1,120,214 +0.14(+0.50%)
Apr 09, 2018 28.29 28.53 28.26 28.26 699,923 +0.01(+0.04%)
Apr 06, 2018 28.51 28.67 28.15 28.25 863,556 -0.25(-0.88%)
Apr 05, 2018 28.46 28.53 28.06 28.50 1,229,509 +0.05(+0.18%)
Apr 04, 2018 28.05 28.60 27.84 28.45 1,327,755 +0.27(+0.96%)
Apr 03, 2018 27.78 28.32 27.58 28.18 1,299,316 +0.40(+1.44%)
Apr 02, 2018 28.16 28.22 27.68 27.78 1,383,655 -0.42(-1.49%)
Mar 29, 2018 28.20 28.20 28.20 0 -0.20(-0.70%)
Mar 28, 2018 27.88 28.48 27.83 28.40 1,503,638 +0.61(+2.20%)
Mar 27, 2018 27.44 28.01 27.13 27.79 1,515,747 +0.39(+1.42%)
Mar 26, 2018 27.32 27.47 27.04 27.40 1,722,319 +0.28(+1.03%)
Mar 23, 2018 27.48 27.69 27.04 27.12 1,238,361 -0.34(-1.24%)
Mar 22, 2018 27.70 28.00 27.45 27.46 1,193,474 -0.27(-0.97%)
Mar 21, 2018 27.82 27.92 27.55 27.73 991,023 -0.07(-0.25%)
Mar 20, 2018 27.74 28.03 27.66 27.80 891,323 +0.02(+0.07%)
Mar 19, 2018 28.08 28.10 27.64 27.78 819,213 -0.27(-0.96%)
Mar 16, 2018 27.73 28.09 27.72 28.05 1,002,745 +0.26(+0.94%)
Mar 15, 2018 27.85 27.96 27.59 27.79 1,024,147 -0.09(-0.32%)
Mar 14, 2018 27.99 28.10 27.82 27.88 1,721,376 -0.10(-0.36%)
Mar 13, 2018 28.09 28.24 27.83 27.98 1,386,955 -0.10(-0.36%)
Mar 12, 2018 28.03 28.09 27.83 28.08 1,659,076 +0.18(+0.65%)
Mar 09, 2018 28.01 28.05 27.64 27.90 1,653,372 -0.07(-0.25%)
Mar 08, 2018 27.76 28.04 27.62 27.97 1,214,184 +0.24(+0.87%)
Mar 07, 2018 27.76 27.32 27.73 1,337,775 +0.27(+0.98%)
Mar 06, 2018 27.36 27.57 26.96 27.46 738,551 +0.07(+0.26%)
Mar 05, 2018 27.05 27.59 26.98 27.39 1,172,105 +0.25(+0.92%)
Mar 02, 2018 27.71 27.71 26.84 27.14 1,491,813 +0.10(+0.37%)
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.