Cubesmart (NY: CUBE )

42.05 USD +0.20 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.24 33.88 33.24 33.72 1,141,400 +0.38(+1.14%)
May 30, 2019 33.34 33.55 33.21 33.34 1,233,966 +0.05(+0.15%)
May 29, 2019 33.59 33.62 33.15 33.29 2,167,315 -0.32(-0.95%)
May 28, 2019 33.89 34.00 33.54 33.61 1,639,019 -0.15(-0.44%)
May 24, 2019 33.63 33.83 33.63 33.76 1,177,200 +0.21(+0.63%)
May 23, 2019 33.30 33.63 33.23 33.55 1,087,311 +0.23(+0.69%)
May 22, 2019 33.31 33.36 33.19 33.32 843,936 +0.06(+0.18%)
May 21, 2019 33.22 33.42 32.80 33.26 1,016,856 +0.14(+0.42%)
May 20, 2019 33.04 33.27 32.97 33.12 910,713 +0.06(+0.18%)
May 17, 2019 32.91 33.08 32.80 33.06 849,700 +0.07(+0.21%)
May 16, 2019 32.90 33.13 32.68 32.99 1,193,467 +0.12(+0.37%)
May 15, 2019 32.87 33.21 32.85 32.87 617,731 +0.00(+0.00%)
May 14, 2019 33.02 33.21 32.66 32.87 1,160,640 -0.17(-0.51%)
May 13, 2019 32.57 33.15 32.57 33.04 2,367,501 +0.22(+0.67%)
May 10, 2019 32.52 32.96 32.43 32.82 2,689,400 +0.34(+1.05%)
May 09, 2019 32.08 32.54 31.93 32.48 1,856,528 +0.38(+1.18%)
May 08, 2019 32.15 32.39 32.01 32.10 1,181,515 +0.06(+0.19%)
May 07, 2019 32.38 32.41 31.88 32.04 1,172,730 -0.36(-1.11%)
May 06, 2019 32.49 32.75 32.17 32.40 1,067,834 -0.07(-0.22%)
May 03, 2019 32.31 32.66 32.21 32.47 1,155,000 +0.19(+0.59%)
May 02, 2019 32.23 32.61 32.14 32.28 2,051,031 +0.06(+0.19%)
May 01, 2019 31.96 32.55 31.73 32.22 1,874,367 +0.31(+0.97%)
Apr 30, 2019 31.64 32.09 31.57 31.91 1,101,430 +0.28(+0.89%)
Apr 29, 2019 31.83 32.00 31.54 31.63 2,112,307 -0.27(-0.85%)
Apr 26, 2019 31.45 32.00 30.95 31.90 1,537,600 +0.45(+1.43%)
Apr 25, 2019 31.34 31.59 31.09 31.45 1,752,156 +0.00(+0.00%)
Apr 24, 2019 31.11 31.60 30.98 31.45 1,523,106 +0.45(+1.45%)
Apr 23, 2019 30.77 31.06 30.70 31.00 1,239,651 +0.38(+1.24%)
Apr 22, 2019 31.14 31.14 30.32 30.62 1,097,941 -0.56(-1.80%)
Apr 18, 2019 30.85 31.28 30.72 31.18 1,426,500 +0.38(+1.23%)
Apr 17, 2019 31.17 31.17 30.73 30.80 1,817,615 -0.30(-0.96%)
Apr 16, 2019 31.77 31.85 30.99 31.10 1,541,568 -0.71(-2.23%)
Apr 15, 2019 32.18 32.22 31.75 31.81 1,101,379 -0.35(-1.09%)
Apr 12, 2019 31.91 32.20 31.70 32.16 814,500 +0.17(+0.53%)
Apr 11, 2019 32.11 32.22 31.82 31.99 922,011 -0.08(-0.25%)
Apr 10, 2019 31.94 32.12 31.87 32.07 1,213,328 +0.27(+0.85%)
Apr 09, 2019 31.82 32.07 31.78 31.80 836,835 -0.02(-0.06%)
Apr 08, 2019 32.12 32.16 31.73 31.82 818,953 -0.39(-1.21%)
Apr 05, 2019 31.99 32.24 31.92 32.21 898,300 +0.14(+0.44%)
Apr 04, 2019 32.20 32.20 31.91 32.07 1,106,488 -0.13(-0.40%)
Apr 03, 2019 32.25 32.37 31.94 32.20 972,679 -0.05(-0.16%)
Apr 02, 2019 32.07 32.33 31.67 32.25 1,286,019 +0.20(+0.62%)
Apr 01, 2019 32.00 32.06 31.51 32.05 1,248,098 +0.01(+0.03%)
Mar 29, 2019 32.16 32.18 31.83 32.04 1,882,200 -0.39(-1.20%)
Mar 28, 2019 32.00 32.49 32.00 32.43 1,207,542 +0.37(+1.15%)
Mar 27, 2019 32.27 32.41 31.99 32.06 1,426,314 -0.24(-0.74%)
Mar 26, 2019 32.32 32.44 32.15 32.30 1,342,932 -0.01(-0.03%)
Mar 25, 2019 32.10 32.36 31.98 32.31 1,578,669 +0.21(+0.65%)
Mar 22, 2019 32.05 32.40 31.94 32.10 1,799,700 +0.12(+0.38%)
Mar 21, 2019 31.95 32.15 31.71 31.98 1,768,291 +0.48(+1.52%)
Mar 20, 2019 31.08 31.66 30.77 31.50 2,534,553 +0.44(+1.42%)
Mar 19, 2019 31.16 31.20 30.94 31.06 1,343,915 -0.06(-0.19%)
Mar 18, 2019 31.38 31.42 30.91 31.12 1,274,604 -0.27(-0.86%)
Mar 15, 2019 31.59 31.59 31.31 31.39 1,834,700 -0.10(-0.32%)
Mar 14, 2019 31.39 31.56 31.21 31.49 1,513,155 +0.17(+0.54%)
Mar 13, 2019 31.25 31.54 31.06 31.32 1,233,594 +0.16(+0.51%)
Mar 12, 2019 31.11 31.31 31.05 31.16 950,959 +0.13(+0.42%)
Mar 11, 2019 30.53 31.04 30.53 31.03 852,615 +0.43(+1.41%)
Mar 08, 2019 30.47 30.75 30.32 30.60 1,055,500 +0.20(+0.66%)
Mar 07, 2019 30.59 30.77 30.32 30.40 1,232,620 -0.08(-0.26%)
Mar 06, 2019 30.74 30.88 30.48 30.48 1,253,419 -0.27(-0.88%)
Mar 05, 2019 30.58 30.92 30.58 30.75 1,518,910 +0.08(+0.26%)
Mar 04, 2019 30.52 30.75 30.21 30.67 1,282,208 +0.25(+0.82%)
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.