Cubesmart (NY: CUBE )

49.24 USD -0.91 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.78 34.33 33.72 33.95 1,352,297 +0.31(+0.92%)
Jul 30, 2019 33.93 34.40 33.39 33.64 911,001 -0.05(-0.15%)
Jul 29, 2019 33.55 33.85 33.33 33.69 1,042,177 +0.33(+0.99%)
Jul 26, 2019 33.30 33.77 33.02 33.36 2,127,500 -0.09(-0.27%)
Jul 25, 2019 33.46 33.51 33.13 33.45 1,764,262 +0.09(+0.27%)
Jul 24, 2019 33.55 33.67 33.26 33.36 1,337,086 -0.05(-0.15%)
Jul 23, 2019 33.26 33.53 33.04 33.41 1,184,261 +0.17(+0.51%)
Jul 22, 2019 33.32 33.49 33.11 33.24 1,383,284 -0.06(-0.18%)
Jul 19, 2019 34.05 34.34 33.20 33.30 2,093,200 -1.14(-3.31%)
Jul 18, 2019 34.58 34.60 34.24 34.44 914,509 -0.12(-0.35%)
Jul 17, 2019 34.56 34.72 34.31 34.56 819,991 +0.10(+0.29%)
Jul 16, 2019 34.69 34.69 34.39 34.46 1,532,916 -0.29(-0.83%)
Jul 15, 2019 34.99 35.04 34.67 34.75 1,724,793 -0.20(-0.57%)
Jul 12, 2019 34.94 35.09 34.81 34.95 590,800 +0.02(+0.06%)
Jul 11, 2019 35.00 35.23 34.77 34.93 884,174 -0.10(-0.29%)
Jul 10, 2019 34.91 35.12 34.61 35.03 1,009,422 +0.18(+0.52%)
Jul 09, 2019 34.73 34.94 34.65 34.85 695,653 +0.19(+0.55%)
Jul 08, 2019 34.36 34.82 34.36 34.66 1,503,507 +0.31(+0.90%)
Jul 05, 2019 34.25 34.51 33.83 34.35 666,300 -0.08(-0.23%)
Jul 03, 2019 34.09 34.54 34.09 34.43 665,300 +0.36(+1.06%)
Jul 02, 2019 33.41 34.10 33.35 34.07 1,286,770 +0.86(+2.59%)
Jul 01, 2019 33.54 33.54 32.71 33.21 1,154,700 -0.23(-0.69%)
Jun 28, 2019 33.16 33.60 33.16 33.44 2,091,000 -0.07(-0.21%)
Jun 27, 2019 33.36 33.61 33.35 33.51 979,074 +0.25(+0.75%)
Jun 26, 2019 33.51 33.58 32.88 33.26 1,229,066 -0.34(-1.01%)
Jun 25, 2019 34.15 34.33 33.60 33.60 1,880,800 -0.52(-1.52%)
Jun 24, 2019 34.27 34.29 34.02 34.12 975,810 -0.04(-0.12%)
Jun 21, 2019 34.38 34.38 33.91 34.16 1,887,100 -0.33(-0.96%)
Jun 20, 2019 34.27 34.51 34.17 34.49 1,469,764 +0.29(+0.85%)
Jun 19, 2019 34.04 34.36 33.73 34.20 750,139 +0.00(+0.00%)
Jun 18, 2019 34.41 34.53 33.80 34.20 978,359 -0.06(-0.18%)
Jun 17, 2019 34.04 34.38 34.04 34.26 1,275,683 +0.28(+0.82%)
Jun 14, 2019 34.03 34.20 33.84 33.98 703,000 -0.03(-0.09%)
Jun 13, 2019 33.94 34.20 33.93 34.01 814,039 +0.02(+0.06%)
Jun 12, 2019 34.16 34.49 33.97 33.99 1,070,497 -0.08(-0.23%)
Jun 11, 2019 33.99 34.14 33.68 34.07 844,709 +0.19(+0.56%)
Jun 10, 2019 34.09 34.09 33.67 33.88 621,361 -0.13(-0.38%)
Jun 07, 2019 34.01 34.32 33.87 34.01 1,063,800 +0.21(+0.62%)
Jun 06, 2019 34.24 34.31 33.58 33.80 1,513,034 -0.46(-1.34%)
Jun 05, 2019 33.58 34.27 33.53 34.26 918,430 +0.87(+2.61%)
Jun 04, 2019 33.54 33.55 33.08 33.39 844,803 -0.23(-0.68%)
Jun 03, 2019 33.85 33.90 33.40 33.62 943,992 -0.10(-0.30%)
May 31, 2019 33.24 33.88 33.24 33.72 1,141,400 +0.38(+1.14%)
May 30, 2019 33.34 33.55 33.21 33.34 1,233,966 +0.05(+0.15%)
May 29, 2019 33.59 33.62 33.15 33.29 2,167,315 -0.32(-0.95%)
May 28, 2019 33.89 34.00 33.54 33.61 1,639,019 -0.15(-0.44%)
May 24, 2019 33.63 33.83 33.63 33.76 1,177,200 +0.21(+0.63%)
May 23, 2019 33.30 33.63 33.23 33.55 1,087,311 +0.23(+0.69%)
May 22, 2019 33.31 33.36 33.19 33.32 843,936 +0.06(+0.18%)
May 21, 2019 33.22 33.42 32.80 33.26 1,016,856 +0.14(+0.42%)
May 20, 2019 33.04 33.27 32.97 33.12 910,713 +0.06(+0.18%)
May 17, 2019 32.91 33.08 32.80 33.06 849,700 +0.07(+0.21%)
May 16, 2019 32.90 33.13 32.68 32.99 1,193,467 +0.12(+0.37%)
May 15, 2019 32.87 33.21 32.85 32.87 617,731 +0.00(+0.00%)
May 14, 2019 33.02 33.21 32.66 32.87 1,160,640 -0.17(-0.51%)
May 13, 2019 32.57 33.15 32.57 33.04 2,367,501 +0.22(+0.67%)
May 10, 2019 32.52 32.96 32.43 32.82 2,689,400 +0.34(+1.05%)
May 09, 2019 32.08 32.54 31.93 32.48 1,856,528 +0.38(+1.18%)
May 08, 2019 32.15 32.39 32.01 32.10 1,181,515 +0.06(+0.19%)
May 07, 2019 32.38 32.41 31.88 32.04 1,172,730 -0.36(-1.11%)
May 06, 2019 32.49 32.75 32.17 32.40 1,067,834 -0.07(-0.22%)
May 03, 2019 32.31 32.66 32.21 32.47 1,155,000 +0.19(+0.59%)
May 02, 2019 32.23 32.61 32.14 32.28 2,051,031 +0.06(+0.19%)
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.