Cubesmart (NY: CUBE )

45.84 USD -0.52 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.96 23.32 22.85 23.07 2,619,622 +0.01(+0.04%)
Apr 29, 2015 23.68 23.85 23.06 23.06 3,409,975 -0.85(-3.56%)
Apr 28, 2015 23.74 23.91 23.52 23.91 1,520,896 +0.15(+0.63%)
Apr 27, 2015 23.80 24.08 23.68 23.76 1,732,777 -0.03(-0.13%)
Apr 24, 2015 23.70 23.88 23.56 23.79 858,365 +0.09(+0.38%)
Apr 23, 2015 23.67 23.83 23.51 23.70 962,980 -0.01(-0.04%)
Apr 22, 2015 23.46 23.76 23.42 23.71 1,973,446 +0.27(+1.15%)
Apr 21, 2015 23.22 23.49 23.18 23.44 1,019,639 +0.29(+1.25%)
Apr 20, 2015 23.18 23.27 22.81 23.15 2,171,684 +0.39(+1.71%)
Apr 17, 2015 22.87 22.94 22.47 22.76 1,841,676 -0.22(-0.96%)
Apr 16, 2015 22.81 23.06 22.74 22.98 877,786 +0.09(+0.39%)
Apr 15, 2015 23.23 23.23 22.87 22.89 721,261 -0.27(-1.17%)
Apr 14, 2015 23.13 23.38 23.12 23.16 696,006 +0.08(+0.35%)
Apr 13, 2015 23.43 23.46 23.08 23.08 1,307,946 -0.33(-1.41%)
Apr 10, 2015 23.50 23.75 23.31 23.41 697,623 -0.03(-0.13%)
Apr 09, 2015 24.00 24.04 23.39 23.44 1,423,811 -0.63(-2.62%)
Apr 08, 2015 23.96 24.09 23.86 24.07 868,482 +0.16(+0.67%)
Apr 07, 2015 24.25 24.25 23.91 23.91 689,922 -0.35(-1.44%)
Apr 06, 2015 24.04 24.33 24.02 24.26 709,223 +0.25(+1.04%)
Apr 02, 2015 23.97 24.01 24.01 24.01 949,100 +0.03(+0.13%)
Apr 01, 2015 24.10 24.35 23.80 23.98 1,141,914 -0.17(-0.70%)
Mar 31, 2015 24.12 24.50 24.04 24.15 2,464,618 +0.02(+0.08%)
Mar 30, 2015 23.76 24.14 23.54 24.13 911,518 +0.33(+1.39%)
Mar 27, 2015 23.91 24.00 23.69 23.80 1,088,589 -0.05(-0.21%)
Mar 26, 2015 24.00 24.18 23.82 23.85 717,691 -0.25(-1.04%)
Mar 25, 2015 24.68 24.72 24.02 24.10 801,078 -0.54(-2.19%)
Mar 24, 2015 24.85 24.90 24.58 24.64 948,192 -0.23(-0.92%)
Mar 23, 2015 24.98 25.03 24.74 24.87 1,486,412 -0.04(-0.16%)
Mar 20, 2015 24.10 24.92 24.10 24.91 1,790,668 +0.78(+3.23%)
Mar 19, 2015 24.15 24.36 23.94 24.13 1,142,103 -0.13(-0.54%)
Mar 18, 2015 23.71 24.37 23.47 24.26 1,232,361 +0.58(+2.45%)
Mar 17, 2015 23.66 23.77 23.45 23.68 1,100,765 -0.02(-0.08%)
Mar 16, 2015 23.62 23.73 23.51 23.70 1,506,707 +0.24(+1.02%)
Mar 13, 2015 23.32 23.51 23.13 23.46 2,237,872 +0.17(+0.73%)
Mar 12, 2015 22.76 23.37 22.55 23.29 1,302,447 +0.62(+2.73%)
Mar 11, 2015 22.66 22.83 22.62 22.67 1,223,095 -0.03(-0.13%)
Mar 10, 2015 23.14 23.14 22.30 22.70 2,070,035 +0.18(+0.80%)
Mar 09, 2015 22.33 22.60 22.26 22.52 1,258,772 +0.21(+0.94%)
Mar 06, 2015 22.70 22.79 22.09 22.31 1,792,900 -0.74(-3.21%)
Mar 05, 2015 22.95 23.25 22.87 23.05 1,323,925 +0.12(+0.52%)
Mar 04, 2015 23.32 23.42 22.90 22.93 1,100,728 -0.49(-2.09%)
Mar 03, 2015 23.29 23.45 23.04 23.42 1,168,596 +0.09(+0.39%)
Mar 02, 2015 23.29 23.54 23.17 23.33 1,388,674 +0.13(+0.56%)
Feb 27, 2015 23.41 23.60 22.84 23.20 4,083,507 -0.10(-0.43%)
Feb 26, 2015 23.65 23.67 23.29 23.30 2,069,702 -0.33(-1.40%)
Feb 25, 2015 23.70 24.06 23.58 23.63 2,094,102 -0.08(-0.34%)
Feb 24, 2015 24.21 24.25 23.69 23.71 1,427,963 -0.56(-2.31%)
Feb 23, 2015 24.21 24.44 24.11 24.27 1,024,713 +0.07(+0.29%)
Feb 20, 2015 23.78 24.35 23.69 24.20 1,423,877 +0.31(+1.30%)
Feb 19, 2015 24.13 24.19 23.69 23.89 2,173,443 -0.31(-1.28%)
Feb 18, 2015 24.06 24.38 23.72 24.20 2,726,415 +0.19(+0.79%)
Feb 17, 2015 24.30 24.53 23.87 24.01 1,842,709 -0.27(-1.11%)
Feb 13, 2015 24.58 24.28 24.28 24.28 1,964,100 -0.32(-1.30%)
Feb 12, 2015 24.50 24.73 24.35 24.60 1,459,685 +0.21(+0.86%)
Feb 11, 2015 24.57 24.86 24.33 24.39 1,508,734 -0.22(-0.89%)
Feb 10, 2015 24.98 25.01 24.45 24.61 2,841,235 -0.34(-1.36%)
Feb 09, 2015 24.92 25.15 24.91 24.95 1,653,351 +0.00(+0.00%)
Feb 06, 2015 25.37 25.39 24.79 24.95 2,458,974 -0.48(-1.89%)
Feb 05, 2015 24.99 25.46 24.86 25.43 1,412,260 +0.51(+2.05%)
Feb 04, 2015 24.77 24.97 24.55 24.92 1,023,276 +0.11(+0.44%)
Feb 03, 2015 24.59 24.83 24.47 24.81 1,084,720 +0.15(+0.61%)
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.