Cubesmart (NY: CUBE )

46.37 USD +0.05 (+0.11%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.75 17.16 16.61 17.16 1,917,633 +0.45(+2.69%)
Mar 28, 2014 16.65 17.03 16.65 16.71 1,119,644 -0.10(-0.59%)
Mar 27, 2014 16.84 16.91 16.64 16.81 942,141 -0.03(-0.18%)
Mar 26, 2014 17.27 17.27 16.82 16.84 1,156,282 -0.35(-2.04%)
Mar 25, 2014 16.98 17.25 16.92 17.19 808,386 +0.28(+1.66%)
Mar 24, 2014 17.21 17.24 16.80 16.91 891,633 -0.24(-1.40%)
Mar 21, 2014 17.23 17.35 17.13 17.15 1,869,029 +0.00(+0.00%)
Mar 20, 2014 17.12 17.23 16.90 17.15 1,330,449 -0.06(-0.35%)
Mar 19, 2014 17.66 17.76 17.15 17.21 919,648 -0.37(-2.10%)
Mar 18, 2014 17.39 17.61 17.36 17.58 1,000,787 +0.16(+0.92%)
Mar 17, 2014 17.45 17.49 17.31 17.42 1,165,108 +0.07(+0.40%)
Mar 14, 2014 17.27 17.49 17.27 17.35 696,435 +0.04(+0.23%)
Mar 13, 2014 17.41 17.48 17.25 17.31 1,449,147 -0.04(-0.23%)
Mar 12, 2014 17.27 17.36 17.23 17.35 929,798 +0.06(+0.35%)
Mar 11, 2014 17.24 17.40 17.13 17.29 1,984,986 +0.04(+0.23%)
Mar 10, 2014 17.40 17.43 17.25 17.25 1,206,815 -0.11(-0.63%)
Mar 07, 2014 17.72 17.80 17.24 17.36 1,062,513 -0.44(-2.47%)
Mar 06, 2014 17.93 17.93 17.73 17.80 527,065 -0.12(-0.67%)
Mar 05, 2014 17.95 18.08 17.82 17.92 978,840 -0.06(-0.33%)
Mar 04, 2014 17.74 17.99 17.67 17.98 1,841,147 +0.41(+2.33%)
Mar 03, 2014 17.36 17.65 17.35 17.57 1,675,599 +0.06(+0.34%)
Feb 28, 2014 17.43 17.71 17.26 17.51 1,448,017 +0.05(+0.29%)
Feb 27, 2014 17.57 17.68 17.40 17.46 1,138,713 -0.14(-0.80%)
Feb 26, 2014 17.45 17.68 17.38 17.60 1,389,777 +0.25(+1.44%)
Feb 25, 2014 17.27 17.49 17.22 17.35 1,548,033 +0.11(+0.64%)
Feb 24, 2014 17.36 17.52 17.23 17.24 972,297 -0.02(-0.12%)
Feb 21, 2014 17.35 17.47 17.12 17.26 1,341,932 -0.02(-0.12%)
Feb 20, 2014 17.35 17.45 17.09 17.28 1,196,277 +0.00(+0.00%)
Feb 19, 2014 17.35 17.54 17.21 17.28 1,921,801 -0.01(-0.06%)
Feb 18, 2014 17.52 17.53 17.17 17.29 1,730,220 +0.16(+0.93%)
Feb 14, 2014 17.22 17.13 17.13 17.13 514,400 -0.06(-0.35%)
Feb 13, 2014 16.87 17.27 16.83 17.19 881,844 +0.28(+1.66%)
Feb 12, 2014 16.84 16.98 16.80 16.91 1,059,981 +0.06(+0.36%)
Feb 11, 2014 16.86 17.03 16.73 16.85 863,555 +0.04(+0.24%)
Feb 10, 2014 16.36 16.89 16.27 16.81 1,687,881 +0.48(+2.94%)
Feb 07, 2014 16.27 16.40 16.15 16.33 1,137,075 +0.06(+0.37%)
Feb 06, 2014 16.20 16.40 16.12 16.27 885,160 +0.15(+0.93%)
Feb 05, 2014 16.30 16.32 16.10 16.12 1,832,587 -0.21(-1.29%)
Feb 04, 2014 16.17 16.45 16.09 16.33 1,471,606 +0.29(+1.81%)
Feb 03, 2014 16.42 16.48 15.95 16.04 1,197,203 -0.44(-2.67%)
Jan 31, 2014 16.13 16.54 16.00 16.48 1,622,007 +0.14(+0.86%)
Jan 30, 2014 16.12 16.42 16.11 16.34 1,801,522 +0.34(+2.12%)
Jan 29, 2014 15.92 16.09 15.81 16.00 1,899,364 +0.02(+0.13%)
Jan 28, 2014 15.69 16.01 15.67 15.98 1,227,517 +0.35(+2.24%)
Jan 27, 2014 15.72 15.82 15.61 15.63 1,125,726 -0.04(-0.26%)
Jan 24, 2014 15.69 15.74 15.51 15.67 1,109,618 -0.15(-0.95%)
Jan 23, 2014 15.89 15.98 15.77 15.82 1,034,545 -0.07(-0.44%)
Jan 22, 2014 15.73 15.97 15.73 15.89 2,437,672 +0.11(+0.70%)
Jan 21, 2014 16.08 16.21 15.58 15.78 3,294,085 -0.25(-1.56%)
Jan 17, 2014 16.18 16.03 16.03 16.03 1,443,700 -0.19(-1.17%)
Jan 16, 2014 16.30 16.39 16.20 16.22 1,988,339 -0.14(-0.86%)
Jan 15, 2014 16.19 16.43 16.14 16.36 2,720,024 +0.23(+1.43%)
Jan 14, 2014 15.88 16.17 15.85 16.13 1,125,163 +0.28(+1.77%)
Jan 13, 2014 16.01 16.01 15.74 15.85 1,192,615 -0.23(-1.43%)
Jan 10, 2014 16.00 16.19 15.98 16.08 1,451,683 +0.14(+0.88%)
Jan 09, 2014 15.83 16.03 15.80 15.94 1,876,054 +0.10(+0.63%)
Jan 08, 2014 16.03 16.10 15.78 15.84 1,595,856 -0.24(-1.49%)
Jan 07, 2014 15.84 16.18 15.84 16.08 1,486,328 -0.08(-0.50%)
Jan 06, 2014 15.97 16.18 15.87 16.16 1,006,171 +0.25(+1.57%)
Jan 03, 2014 15.92 16.03 15.86 15.91 569,228 -0.01(-0.06%)
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.