Cubesmart (NY: CUBE )

42.08 USD +1.31 (+3.21%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.51 18.60 18.60 18.60 1,082,300 +0.05(+0.27%)
Aug 28, 2014 18.67 18.72 18.49 18.55 813,248 -0.14(-0.75%)
Aug 27, 2014 18.75 18.86 18.61 18.69 530,110 +0.00(+0.00%)
Aug 26, 2014 18.78 18.87 18.64 18.69 1,134,134 -0.04(-0.21%)
Aug 25, 2014 18.81 18.87 18.71 18.73 849,331 -0.01(-0.05%)
Aug 22, 2014 18.87 18.91 18.67 18.74 509,292 -0.11(-0.58%)
Aug 21, 2014 18.91 18.97 18.82 18.85 812,316 -0.10(-0.53%)
Aug 20, 2014 18.99 19.03 18.84 18.95 1,514,478 -0.05(-0.26%)
Aug 19, 2014 19.10 19.20 18.99 19.00 1,061,745 -0.10(-0.52%)
Aug 18, 2014 19.02 19.11 18.93 19.10 621,055 +0.21(+1.11%)
Aug 15, 2014 19.13 19.18 18.83 18.89 859,801 -0.10(-0.53%)
Aug 14, 2014 19.00 19.14 18.92 18.99 755,389 -0.05(-0.26%)
Aug 13, 2014 18.79 19.13 18.79 19.04 792,668 +0.25(+1.33%)
Aug 12, 2014 18.93 19.04 18.77 18.79 905,629 -0.13(-0.69%)
Aug 11, 2014 18.96 19.03 18.81 18.92 855,249 +0.06(+0.32%)
Aug 08, 2014 18.25 18.90 18.17 18.86 1,242,295 +0.44(+2.39%)
Aug 07, 2014 18.37 18.51 18.26 18.42 761,828 +0.10(+0.55%)
Aug 06, 2014 18.13 18.37 18.13 18.32 757,014 +0.14(+0.77%)
Aug 05, 2014 18.18 18.42 18.11 18.18 722,711 -0.11(-0.60%)
Aug 04, 2014 18.11 18.32 17.96 18.29 806,121 +0.22(+1.22%)
Aug 01, 2014 18.25 18.37 18.02 18.07 675,072 -0.14(-0.77%)
Jul 31, 2014 18.40 18.54 18.21 18.21 958,357 -0.32(-1.73%)
Jul 30, 2014 18.60 18.64 18.40 18.53 748,566 -0.02(-0.11%)
Jul 29, 2014 18.51 18.61 18.41 18.55 1,003,424 +0.04(+0.22%)
Jul 28, 2014 18.39 18.54 18.39 18.51 678,280 +0.12(+0.65%)
Jul 25, 2014 18.29 18.42 18.23 18.39 873,693 -0.03(-0.16%)
Jul 24, 2014 18.60 18.61 18.39 18.42 829,700 -0.13(-0.70%)
Jul 23, 2014 18.43 18.55 18.40 18.55 570,045 +0.10(+0.54%)
Jul 22, 2014 18.52 18.62 18.41 18.45 565,911 -0.02(-0.11%)
Jul 21, 2014 18.55 18.60 18.43 18.47 508,058 -0.14(-0.75%)
Jul 18, 2014 18.47 18.61 18.44 18.61 1,066,828 +0.15(+0.81%)
Jul 17, 2014 18.43 18.50 18.40 18.46 1,007,097 -0.05(-0.27%)
Jul 16, 2014 18.48 18.53 18.34 18.51 904,541 +0.15(+0.82%)
Jul 15, 2014 18.54 18.54 18.24 18.36 536,997 -0.16(-0.86%)
Jul 14, 2014 18.48 18.54 18.36 18.52 782,141 +0.11(+0.60%)
Jul 11, 2014 18.51 18.52 18.32 18.41 851,938 -0.09(-0.49%)
Jul 10, 2014 18.32 18.55 18.31 18.50 742,868 -0.02(-0.11%)
Jul 09, 2014 18.49 18.59 18.40 18.52 873,681 +0.07(+0.38%)
Jul 08, 2014 18.42 18.51 18.42 18.45 853,467 +0.00(+0.00%)
Jul 07, 2014 18.43 18.69 18.43 18.45 1,016,971 -0.04(-0.22%)
Jul 03, 2014 18.53 18.49 18.49 18.49 443,000 -0.04(-0.22%)
Jul 02, 2014 18.52 18.56 18.41 18.53 883,105 -0.04(-0.22%)
Jul 01, 2014 18.31 18.64 18.26 18.57 1,295,047 +0.25(+1.36%)
Jun 30, 2014 18.49 18.59 18.25 18.32 1,023,505 -0.18(-0.97%)
Jun 27, 2014 18.01 18.59 17.94 18.50 1,646,748 +0.25(+1.37%)
Jun 26, 2014 18.29 18.38 18.20 18.25 642,349 -0.08(-0.44%)
Jun 25, 2014 18.31 18.42 18.22 18.33 689,737 -0.04(-0.22%)
Jun 24, 2014 18.57 18.64 18.34 18.37 925,410 -0.24(-1.29%)
Jun 23, 2014 18.75 18.85 18.59 18.61 703,679 -0.17(-0.91%)
Jun 20, 2014 18.66 18.82 18.55 18.78 2,169,541 +0.16(+0.86%)
Jun 19, 2014 18.56 18.68 18.48 18.62 1,111,777 +0.08(+0.43%)
Jun 18, 2014 18.30 18.61 18.23 18.54 692,694 +0.25(+1.37%)
Jun 17, 2014 18.19 18.33 18.16 18.29 835,649 +0.04(+0.22%)
Jun 16, 2014 18.47 18.54 18.18 18.25 559,384 -0.23(-1.24%)
Jun 13, 2014 18.49 18.56 18.26 18.48 791,211 -0.01(-0.05%)
Jun 12, 2014 18.39 18.50 18.20 18.49 1,055,836 +0.01(+0.05%)
Jun 11, 2014 18.31 18.50 18.25 18.48 1,189,143 +0.14(+0.76%)
Jun 10, 2014 18.40 18.50 18.25 18.34 507,699 -0.25(-1.34%)
Jun 06, 2014 18.82 18.82 18.51 18.59 727,474 -0.14(-0.75%)
Jun 05, 2014 18.39 18.73 18.25 18.73 1,019,253 +0.46(+2.52%)
Jun 04, 2014 18.19 18.35 18.14 18.27 707,733 +0.05(+0.27%)
Jun 03, 2014 18.22 18.26 18.15 18.22 650,516 -0.03(-0.16%)
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.