Cubesmart (NY: CUBE )

54.95 USD +1.20 (+2.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.57 29.71 29.24 29.67 1,890,500 +0.40(+1.37%)
Jul 30, 2020 28.84 29.36 28.57 29.27 845,925 +0.06(+0.21%)
Jul 29, 2020 28.76 29.21 28.68 29.21 1,125,722 +0.79(+2.78%)
Jul 28, 2020 27.73 28.51 27.57 28.42 1,075,820 +0.73(+2.64%)
Jul 27, 2020 27.57 27.72 27.13 27.69 701,586 +0.04(+0.14%)
Jul 24, 2020 28.11 28.21 27.63 27.65 542,100 -0.36(-1.29%)
Jul 23, 2020 28.22 28.42 27.81 28.01 766,152 -0.34(-1.20%)
Jul 22, 2020 27.54 28.37 27.38 28.35 672,026 +0.67(+2.42%)
Jul 21, 2020 27.82 28.24 27.64 27.68 868,708 -0.05(-0.18%)
Jul 20, 2020 28.74 28.78 27.73 27.73 1,194,990 -1.00(-3.48%)
Jul 17, 2020 28.15 28.75 27.72 28.73 1,061,500 +0.82(+2.94%)
Jul 16, 2020 27.87 28.11 27.67 27.91 1,381,504 +0.01(+0.04%)
Jul 15, 2020 28.06 28.26 27.74 27.90 1,256,543 +0.14(+0.50%)
Jul 14, 2020 27.24 27.81 27.24 27.76 1,363,611 +0.52(+1.91%)
Jul 13, 2020 27.47 27.74 27.17 27.24 708,297 -0.14(-0.51%)
Jul 10, 2020 27.34 27.71 27.30 27.38 855,300 -0.04(-0.15%)
Jul 09, 2020 27.62 27.62 27.28 27.42 622,428 -0.30(-1.08%)
Jul 08, 2020 27.51 27.75 27.38 27.72 1,038,520 +0.21(+0.76%)
Jul 07, 2020 27.73 27.87 27.49 27.51 705,247 -0.49(-1.75%)
Jul 06, 2020 29.07 29.07 27.95 28.00 889,154 -0.58(-2.03%)
Jul 02, 2020 28.59 28.68 28.24 28.58 1,536,200 +0.46(+1.64%)
Jul 01, 2020 26.93 28.31 26.90 28.12 910,121 +1.13(+4.19%)
Jun 30, 2020 26.68 27.14 26.68 26.99 1,433,003 -0.01(-0.04%)
Jun 29, 2020 26.61 27.03 26.28 27.00 1,165,080 +0.69(+2.62%)
Jun 26, 2020 26.90 27.02 26.29 26.31 2,043,200 -0.65(-2.41%)
Jun 25, 2020 26.79 26.96 26.35 26.96 1,219,148 +0.20(+0.75%)
Jun 24, 2020 26.48 26.91 26.14 26.76 1,488,463 +0.04(+0.15%)
Jun 23, 2020 27.10 27.25 26.56 26.72 1,521,330 -0.21(-0.78%)
Jun 22, 2020 26.86 27.28 26.45 26.93 1,233,263 +0.02(+0.07%)
Jun 19, 2020 28.12 28.12 26.91 26.91 3,927,100 -0.99(-3.55%)
Jun 18, 2020 27.85 28.02 27.36 27.90 1,304,458 -0.15(-0.53%)
Jun 17, 2020 28.52 28.54 27.92 28.05 1,046,918 -0.45(-1.58%)
Jun 16, 2020 28.62 28.99 28.21 28.50 1,665,723 +0.51(+1.82%)
Jun 15, 2020 27.21 28.07 27.00 27.99 2,018,286 +0.22(+0.79%)
Jun 12, 2020 27.29 27.84 26.66 27.77 2,261,500 +1.17(+4.40%)
Jun 11, 2020 27.29 27.40 26.59 26.60 991,462 -1.64(-5.81%)
Jun 10, 2020 28.87 28.97 28.08 28.24 1,102,129 -0.75(-2.59%)
Jun 09, 2020 28.80 29.31 28.55 28.99 1,471,419 -0.18(-0.62%)
Jun 08, 2020 29.69 30.03 28.98 29.17 1,679,919 -0.37(-1.25%)
Jun 05, 2020 29.89 30.27 29.38 29.54 2,535,300 +0.43(+1.48%)
Jun 04, 2020 29.35 29.56 28.82 29.11 1,672,643 -0.39(-1.32%)
Jun 03, 2020 28.83 29.68 28.83 29.50 1,305,374 +0.91(+3.18%)
Jun 02, 2020 28.57 29.04 28.37 28.59 1,577,685 +0.22(+0.78%)
Jun 01, 2020 28.30 28.60 27.80 28.37 1,654,100 -0.09(-0.32%)
May 29, 2020 28.20 28.81 27.86 28.46 1,748,200 +0.17(+0.60%)
May 28, 2020 27.98 28.39 27.68 28.29 1,824,616 +0.47(+1.69%)
May 27, 2020 27.25 27.89 27.25 27.82 2,056,144 +1.05(+3.92%)
May 26, 2020 26.19 26.90 25.95 26.77 1,465,890 +1.23(+4.82%)
May 22, 2020 25.25 25.57 25.11 25.54 1,172,300 +0.29(+1.15%)
May 21, 2020 24.95 25.40 24.95 25.25 1,279,602 +0.17(+0.68%)
May 20, 2020 25.42 25.61 24.81 25.08 856,482 -0.07(-0.28%)
May 19, 2020 24.82 25.29 24.62 25.15 1,126,288 +0.21(+0.84%)
May 18, 2020 24.10 25.01 24.10 24.94 1,100,091 +1.46(+6.22%)
May 15, 2020 23.93 24.14 23.36 23.48 1,368,300 -0.62(-2.57%)
May 14, 2020 23.69 24.10 23.24 24.10 1,238,750 +0.06(+0.25%)
May 13, 2020 24.38 24.68 23.92 24.04 964,656 -0.43(-1.76%)
May 12, 2020 25.98 25.98 24.47 24.47 1,697,652 -1.41(-5.45%)
May 11, 2020 26.48 26.61 25.67 25.88 1,636,227 -0.87(-3.25%)
May 08, 2020 25.01 26.92 25.00 26.75 1,500,200 +2.20(+8.96%)
May 07, 2020 24.43 24.90 24.16 24.55 1,529,198 +0.41(+1.70%)
May 06, 2020 24.40 24.64 23.90 24.14 1,094,404 -0.20(-0.82%)
May 05, 2020 24.34 24.87 24.27 24.34 841,319 -0.06(-0.25%)
May 04, 2020 24.57 24.68 24.14 24.40 856,784 -0.32(-1.29%)
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.