Cubesmart (NY: CUBE )

53.52 USD -0.05 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.10 30.49 28.73 29.61 2,985,812 -0.57(-1.89%)
Apr 28, 2016 29.91 30.47 29.77 30.18 1,528,454 -0.07(-0.23%)
Apr 27, 2016 30.74 30.77 29.90 30.25 1,265,891 -0.48(-1.56%)
Apr 26, 2016 30.52 30.88 30.50 30.73 1,583,626 +0.25(+0.82%)
Apr 25, 2016 30.09 30.48 30.01 30.48 844,349 +0.29(+0.96%)
Apr 22, 2016 29.90 30.26 29.65 30.19 1,691,567 +0.29(+0.97%)
Apr 21, 2016 30.84 30.95 29.69 29.90 1,146,820 -1.06(-3.42%)
Apr 20, 2016 31.09 31.17 30.69 30.96 1,712,086 -0.26(-0.83%)
Apr 19, 2016 32.27 32.27 31.04 31.22 1,443,246 -1.05(-3.25%)
Apr 18, 2016 32.07 32.32 32.01 32.27 578,274 +0.21(+0.66%)
Apr 15, 2016 31.73 32.18 31.68 32.06 723,529 +0.29(+0.91%)
Apr 14, 2016 32.39 32.50 31.73 31.77 809,790 -0.72(-2.22%)
Apr 13, 2016 32.87 32.87 32.24 32.49 711,867 -0.22(-0.67%)
Apr 12, 2016 32.65 32.78 32.51 32.71 662,474 +0.15(+0.46%)
Apr 11, 2016 33.13 33.18 32.54 32.56 764,551 -0.53(-1.60%)
Apr 08, 2016 33.09 33.25 32.96 33.09 650,740 +0.14(+0.42%)
Apr 07, 2016 32.97 33.21 32.75 32.95 811,956 -0.19(-0.57%)
Apr 06, 2016 33.12 33.15 32.57 33.14 1,398,950 -0.07(-0.21%)
Apr 05, 2016 33.12 33.37 33.04 33.21 1,278,484 -0.07(-0.21%)
Apr 04, 2016 33.24 33.52 33.00 33.28 723,146 +0.01(+0.03%)
Apr 01, 2016 33.30 33.44 33.07 33.27 977,773 -0.03(-0.09%)
Mar 31, 2016 33.06 33.34 32.90 33.30 2,391,796 +0.24(+0.73%)
Mar 30, 2016 33.06 33.29 32.87 33.06 939,389 +0.01(+0.03%)
Mar 29, 2016 32.75 33.09 32.51 33.05 1,149,872 +0.37(+1.13%)
Mar 28, 2016 32.18 32.87 32.17 32.68 994,931 +0.52(+1.62%)
Mar 24, 2016 31.81 32.16 32.16 32.16 944,100 +0.27(+0.85%)
Mar 23, 2016 31.91 32.24 31.77 31.89 755,867 -0.08(-0.25%)
Mar 22, 2016 31.74 32.20 31.69 31.97 977,290 +0.05(+0.16%)
Mar 21, 2016 32.04 32.37 31.71 31.92 1,191,369 -0.59(-1.81%)
Mar 18, 2016 32.58 32.79 32.15 32.51 1,776,631 +0.03(+0.09%)
Mar 17, 2016 32.21 32.67 31.96 32.48 1,348,640 +0.35(+1.09%)
Mar 16, 2016 31.48 32.22 31.40 32.13 898,528 +0.53(+1.68%)
Mar 15, 2016 31.32 31.90 31.26 31.60 1,567,927 +0.06(+0.19%)
Mar 14, 2016 31.61 31.84 31.30 31.54 1,432,191 -0.01(-0.03%)
Mar 11, 2016 31.34 31.59 31.15 31.55 1,292,915 +0.61(+1.97%)
Mar 10, 2016 31.22 31.33 30.53 30.94 1,078,251 -0.06(-0.19%)
Mar 09, 2016 30.99 31.24 30.83 31.00 1,250,800 +0.04(+0.13%)
Mar 08, 2016 31.19 31.44 30.91 30.96 1,396,187 -0.19(-0.61%)
Mar 07, 2016 30.85 31.34 30.72 31.15 1,149,461 +0.08(+0.26%)
Mar 04, 2016 31.07 31.15 30.81 31.07 1,427,970 -0.10(-0.32%)
Mar 03, 2016 31.42 31.42 30.49 31.17 1,569,930 -0.19(-0.61%)
Mar 02, 2016 30.78 31.41 30.55 31.36 1,568,409 +0.56(+1.82%)
Mar 01, 2016 30.16 30.82 30.02 30.80 1,643,268 +0.90(+3.01%)
Feb 29, 2016 29.90 30.19 29.78 29.90 1,644,274 -0.07(-0.23%)
Feb 26, 2016 30.26 30.38 29.97 29.97 789,722 -0.29(-0.96%)
Feb 25, 2016 29.71 30.35 29.57 30.26 1,343,196 +0.71(+2.40%)
Feb 24, 2016 29.85 30.09 29.48 29.55 1,530,034 -0.39(-1.30%)
Feb 23, 2016 29.96 30.36 29.89 29.94 1,130,261 +0.05(+0.17%)
Feb 22, 2016 29.86 30.16 29.65 29.89 1,874,600 +0.17(+0.57%)
Feb 19, 2016 29.29 30.40 29.21 29.72 2,325,801 +1.00(+3.48%)
Feb 18, 2016 29.33 29.45 28.52 28.72 1,648,954 -0.64(-2.18%)
Feb 17, 2016 28.57 29.48 28.35 29.36 2,461,793 +0.82(+2.87%)
Feb 16, 2016 28.19 28.60 28.03 28.54 1,707,597 +0.57(+2.04%)
Feb 12, 2016 28.26 27.97 27.97 27.97 1,063,600 +0.19(+0.68%)
Feb 11, 2016 27.34 27.99 27.18 27.78 1,574,299 -0.01(-0.04%)
Feb 10, 2016 27.92 28.45 27.77 27.79 1,173,000 -0.02(-0.07%)
Feb 09, 2016 27.35 28.24 27.18 27.81 1,297,163 +0.11(+0.40%)
Feb 08, 2016 28.32 28.32 27.08 27.70 2,026,205 -0.95(-3.32%)
Feb 05, 2016 30.07 30.26 28.43 28.65 3,273,752 -1.55(-5.13%)
Feb 04, 2016 31.01 31.01 30.16 30.20 1,256,330 -0.95(-3.05%)
Feb 03, 2016 31.70 31.91 30.73 31.15 1,120,174 -0.32(-1.02%)
Feb 02, 2016 31.61 31.72 31.39 31.47 1,158,636 -0.10(-0.32%)
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.