Cubesmart (NY: CUBE )

50.12 USD +0.46 (+0.93%)
Streaming Delayed Price Updated: 12:35 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.28 27.48 27.01 27.21 3,345,746 +0.17(+0.63%)
Sep 29, 2015 26.82 27.08 26.63 27.04 2,443,413 +0.18(+0.67%)
Sep 28, 2015 26.87 26.99 26.41 26.86 1,699,148 -0.05(-0.19%)
Sep 25, 2015 26.69 27.04 26.43 26.91 2,104,436 +0.37(+1.39%)
Sep 24, 2015 26.66 26.94 26.25 26.54 2,263,411 -0.23(-0.86%)
Sep 23, 2015 26.34 26.81 26.25 26.77 1,266,041 +0.48(+1.83%)
Sep 22, 2015 26.29 26.51 26.16 26.29 1,217,987 -0.23(-0.87%)
Sep 21, 2015 26.24 26.53 26.22 26.52 1,183,290 +0.39(+1.49%)
Sep 18, 2015 25.97 26.47 25.91 26.13 2,903,916 -0.16(-0.61%)
Sep 17, 2015 25.65 26.53 25.59 26.29 1,913,706 +0.61(+2.38%)
Sep 16, 2015 25.52 25.68 25.42 25.68 1,037,777 +0.16(+0.63%)
Sep 15, 2015 25.24 25.60 25.04 25.52 848,863 +0.29(+1.15%)
Sep 14, 2015 25.32 25.35 25.10 25.23 505,898 +0.00(+0.00%)
Sep 11, 2015 24.79 25.24 24.67 25.23 676,667 +0.40(+1.61%)
Sep 10, 2015 24.74 25.17 24.68 24.83 964,920 +0.04(+0.16%)
Sep 09, 2015 25.40 25.46 24.74 24.79 1,200,768 -0.37(-1.47%)
Sep 08, 2015 24.78 25.23 24.67 25.16 1,352,490 +0.67(+2.74%)
Sep 04, 2015 24.94 24.49 24.49 24.49 1,451,200 -0.66(-2.62%)
Sep 03, 2015 25.34 25.50 25.11 25.15 1,348,245 -0.11(-0.44%)
Sep 02, 2015 25.17 25.37 24.92 25.26 1,185,516 +0.40(+1.61%)
Sep 01, 2015 24.90 25.14 24.64 24.86 1,597,860 -0.43(-1.70%)
Aug 31, 2015 25.76 25.92 25.26 25.29 1,804,433 -0.53(-2.05%)
Aug 28, 2015 25.72 25.95 25.04 25.82 1,940,401 -0.03(-0.12%)
Aug 27, 2015 25.31 25.98 25.00 25.85 1,972,202 +0.84(+3.36%)
Aug 26, 2015 25.00 25.11 24.33 25.01 1,739,067 +0.51(+2.08%)
Aug 25, 2015 25.95 25.95 24.46 24.50 2,172,628 -0.55(-2.20%)
Aug 24, 2015 25.41 25.99 25.02 25.05 1,918,181 -1.20(-4.57%)
Aug 21, 2015 26.12 26.59 25.92 26.25 1,748,428 -0.21(-0.79%)
Aug 20, 2015 26.47 26.70 26.40 26.46 1,231,331 -0.06(-0.23%)
Aug 19, 2015 26.54 26.68 26.37 26.52 1,583,849 -0.16(-0.60%)
Aug 18, 2015 26.60 26.71 26.56 26.68 1,617,868 +0.03(+0.11%)
Aug 17, 2015 26.55 26.81 26.54 26.65 1,444,674 +0.10(+0.38%)
Aug 14, 2015 26.40 26.59 26.22 26.55 1,260,746 +0.11(+0.42%)
Aug 13, 2015 26.39 26.59 26.07 26.44 1,573,562 +0.06(+0.23%)
Aug 12, 2015 26.05 26.40 25.93 26.38 1,356,007 +0.27(+1.03%)
Aug 11, 2015 26.01 26.39 25.88 26.11 1,341,261 +0.07(+0.27%)
Aug 10, 2015 26.25 26.50 26.00 26.04 1,443,625 -0.14(-0.53%)
Aug 07, 2015 25.71 26.36 25.66 26.18 1,078,555 +0.23(+0.89%)
Aug 06, 2015 25.75 26.05 25.55 25.95 1,230,625 +0.20(+0.78%)
Aug 05, 2015 25.91 26.01 25.59 25.75 1,148,466 -0.12(-0.46%)
Aug 04, 2015 26.19 26.28 25.83 25.87 1,098,081 -0.28(-1.07%)
Aug 03, 2015 26.18 26.32 25.88 26.15 1,142,785 -0.01(-0.04%)
Jul 31, 2015 25.87 26.39 25.82 26.16 1,008,768 +0.50(+1.95%)
Jul 30, 2015 25.22 25.76 25.17 25.66 1,367,265 +0.34(+1.34%)
Jul 29, 2015 25.09 25.47 24.89 25.32 1,277,261 +0.23(+0.92%)
Jul 28, 2015 25.20 25.23 24.90 25.09 760,210 -0.10(-0.40%)
Jul 27, 2015 25.18 25.41 25.09 25.19 464,742 +0.09(+0.36%)
Jul 24, 2015 24.98 25.25 24.90 25.10 724,059 +0.03(+0.12%)
Jul 23, 2015 25.45 25.45 24.83 25.07 871,617 -0.10(-0.40%)
Jul 22, 2015 24.95 25.25 24.95 25.17 776,170 +0.21(+0.84%)
Jul 21, 2015 25.11 25.24 24.94 24.96 689,288 -0.08(-0.32%)
Jul 20, 2015 25.12 25.12 24.84 25.04 905,541 +0.00(+0.00%)
Jul 17, 2015 25.07 25.24 24.86 25.04 1,048,153 -0.07(-0.28%)
Jul 16, 2015 25.11 25.24 24.99 25.11 1,000,869 +0.08(+0.32%)
Jul 15, 2015 24.87 25.15 24.76 25.03 789,981 +0.10(+0.40%)
Jul 14, 2015 25.01 25.06 24.78 24.93 1,394,282 -0.01(-0.04%)
Jul 13, 2015 25.27 25.44 24.93 24.94 2,498,275 -0.11(-0.44%)
Jul 10, 2015 24.87 25.25 24.67 25.05 1,597,045 +0.30(+1.21%)
Jul 09, 2015 24.82 25.02 24.65 24.75 1,432,833 +0.03(+0.12%)
Jul 08, 2015 24.46 24.75 24.46 24.72 1,307,898 +0.16(+0.65%)
Jul 07, 2015 24.07 24.62 24.07 24.56 1,382,847 +0.56(+2.33%)
Jul 06, 2015 23.67 24.07 23.67 24.00 1,014,614 +0.15(+0.63%)
Jul 02, 2015 23.99 23.85 23.85 23.85 1,230,500 +0.04(+0.17%)
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.