Cubesmart (NY: CUBE )

52.10 USD -0.33 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.12 12.28 11.94 11.99 1,404,093 -0.12(-0.99%)
Jul 30, 2012 12.13 12.21 12.01 12.11 499,305 -0.01(-0.08%)
Jul 27, 2012 11.80 12.18 11.80 12.12 582,230 +0.35(+2.97%)
Jul 26, 2012 11.82 11.97 11.71 11.77 560,234 +0.08(+0.68%)
Jul 25, 2012 11.79 11.90 11.65 11.69 741,601 -0.02(-0.17%)
Jul 24, 2012 11.78 11.81 11.65 11.71 680,032 -0.07(-0.59%)
Jul 23, 2012 11.77 11.87 11.75 11.78 419,515 -0.16(-1.34%)
Jul 20, 2012 11.93 11.99 11.87 11.94 470,290 -0.11(-0.91%)
Jul 19, 2012 12.10 12.17 11.98 12.05 535,764 -0.06(-0.50%)
Jul 18, 2012 12.09 12.27 12.01 12.11 549,349 -0.05(-0.41%)
Jul 17, 2012 11.99 12.26 11.83 12.16 787,996 +0.27(+2.27%)
Jul 16, 2012 11.92 11.98 11.71 11.89 1,302,291 -0.01(-0.08%)
Jul 13, 2012 11.87 12.13 11.83 11.90 1,592,843 +0.06(+0.51%)
Jul 12, 2012 11.69 11.91 11.65 11.84 976,754 +0.06(+0.51%)
Jul 11, 2012 11.75 11.82 11.65 11.78 679,306 +0.01(+0.08%)
Jul 10, 2012 11.89 11.99 11.70 11.77 1,184,543 -0.04(-0.34%)
Jul 09, 2012 11.86 11.91 11.73 11.81 832,449 -0.10(-0.84%)
Jul 06, 2012 11.76 11.94 11.71 11.91 514,179 +0.01(+0.08%)
Jul 05, 2012 11.87 11.96 11.83 11.90 535,146 -0.02(-0.17%)
Jul 03, 2012 11.88 11.92 11.84 11.92 618,662 +0.01(+0.08%)
Jul 02, 2012 11.53 11.91 11.53 11.91 821,459 +0.24(+2.06%)
Jun 29, 2012 11.41 11.67 11.37 11.67 896,584 +0.51(+4.57%)
Jun 28, 2012 11.07 11.18 10.89 11.16 747,067 -0.05(-0.45%)
Jun 27, 2012 11.07 11.29 10.94 11.21 1,153,443 +0.13(+1.17%)
Jun 26, 2012 10.98 11.18 10.94 11.08 1,318,110 +0.09(+0.82%)
Jun 25, 2012 11.01 11.12 10.90 10.99 925,558 -0.13(-1.17%)
Jun 22, 2012 11.30 11.32 11.06 11.12 1,978,822 -0.09(-0.80%)
Jun 21, 2012 11.37 11.40 11.19 11.21 1,145,812 -0.15(-1.32%)
Jun 20, 2012 11.31 11.44 11.26 11.36 1,302,476 +0.01(+0.09%)
Jun 19, 2012 11.35 11.47 11.29 11.35 2,152,777 +0.07(+0.62%)
Jun 18, 2012 11.16 11.34 11.14 11.28 2,105,447 +0.09(+0.80%)
Jun 15, 2012 11.23 11.26 11.16 11.19 3,536,789 -0.01(-0.09%)
Jun 14, 2012 11.15 11.30 11.09 11.20 1,455,864 +0.03(+0.27%)
Jun 13, 2012 11.21 11.38 11.12 11.17 1,032,098 -0.04(-0.36%)
Jun 12, 2012 11.15 11.24 11.05 11.21 735,734 +0.06(+0.54%)
Jun 11, 2012 11.48 11.53 11.09 11.15 730,721 -0.25(-2.19%)
Jun 08, 2012 11.22 11.44 11.22 11.40 885,426 +0.13(+1.15%)
Jun 07, 2012 11.55 11.58 11.22 11.27 1,012,784 -0.10(-0.88%)
Jun 06, 2012 11.24 11.43 11.15 11.37 778,737 +0.24(+2.16%)
Jun 05, 2012 10.87 11.19 10.78 11.13 1,949,234 +0.23(+2.11%)
Jun 04, 2012 11.02 11.04 10.72 10.90 1,229,179 -0.10(-0.91%)
Jun 01, 2012 11.11 11.24 10.97 11.00 1,939,543 -0.31(-2.74%)
May 31, 2012 11.36 11.38 11.16 11.31 1,401,481 -0.01(-0.09%)
May 30, 2012 11.40 11.50 11.32 11.32 708,129 -0.23(-1.99%)
May 29, 2012 11.49 11.61 11.41 11.55 803,721 +0.11(+0.96%)
May 25, 2012 11.40 11.47 11.30 11.44 514,842 +0.00(+0.00%)
May 24, 2012 11.52 11.54 11.32 11.44 674,754 -0.04(-0.35%)
May 23, 2012 11.46 11.52 11.31 11.48 788,904 -0.08(-0.69%)
May 22, 2012 11.65 11.72 11.39 11.56 1,128,496 -0.15(-1.28%)
May 21, 2012 11.45 11.74 11.29 11.71 765,835 +0.28(+2.45%)
May 18, 2012 11.70 11.86 11.34 11.43 937,764 -0.30(-2.56%)
May 17, 2012 11.97 12.01 11.62 11.73 974,250 -0.27(-2.25%)
May 16, 2012 12.10 12.22 11.93 12.00 580,193 -0.07(-0.58%)
May 15, 2012 12.12 12.17 12.00 12.07 709,307 -0.09(-0.74%)
May 14, 2012 12.11 12.29 12.01 12.16 525,250 -0.12(-0.98%)
May 11, 2012 12.18 12.31 12.15 12.28 391,219 +0.03(+0.24%)
May 10, 2012 12.34 12.34 12.05 12.25 634,277 +0.01(+0.08%)
May 09, 2012 12.14 12.40 12.11 12.24 743,616 -0.07(-0.57%)
May 08, 2012 12.27 12.35 12.20 12.31 709,533 -0.08(-0.65%)
May 07, 2012 12.30 12.46 12.22 12.39 604,221 +0.08(+0.65%)
May 04, 2012 12.24 12.52 11.68 12.31 1,323,151 -0.50(-3.90%)
May 03, 2012 12.73 12.84 12.65 12.81 775,263 +0.02(+0.16%)
May 02, 2012 12.62 12.87 12.47 12.79 989,828 +0.04(+0.31%)
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.