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 (%)
Mar 29, 2018 28.20 28.20 28.20 0 -0.20(-0.70%)
Mar 28, 2018 27.88 28.48 27.83 28.40 1,503,638 +0.61(+2.20%)
Mar 27, 2018 27.44 28.01 27.13 27.79 1,515,747 +0.39(+1.42%)
Mar 26, 2018 27.32 27.47 27.04 27.40 1,722,319 +0.28(+1.03%)
Mar 23, 2018 27.48 27.69 27.04 27.12 1,238,361 -0.34(-1.24%)
Mar 22, 2018 27.70 28.00 27.45 27.46 1,193,474 -0.27(-0.97%)
Mar 21, 2018 27.82 27.92 27.55 27.73 991,023 -0.07(-0.25%)
Mar 20, 2018 27.74 28.03 27.66 27.80 891,323 +0.02(+0.07%)
Mar 19, 2018 28.08 28.10 27.64 27.78 819,213 -0.27(-0.96%)
Mar 16, 2018 27.73 28.09 27.72 28.05 1,002,745 +0.26(+0.94%)
Mar 15, 2018 27.85 27.96 27.59 27.79 1,024,147 -0.09(-0.32%)
Mar 14, 2018 27.99 28.10 27.82 27.88 1,721,376 -0.10(-0.36%)
Mar 13, 2018 28.09 28.24 27.83 27.98 1,386,955 -0.10(-0.36%)
Mar 12, 2018 28.03 28.09 27.83 28.08 1,659,076 +0.18(+0.65%)
Mar 09, 2018 28.01 28.05 27.64 27.90 1,653,372 -0.07(-0.25%)
Mar 08, 2018 27.76 28.04 27.62 27.97 1,214,184 +0.24(+0.87%)
Mar 07, 2018 27.76 27.32 27.73 1,337,775 +0.27(+0.98%)
Mar 06, 2018 27.36 27.57 26.96 27.46 738,551 +0.07(+0.26%)
Mar 05, 2018 27.05 27.59 26.98 27.39 1,172,105 +0.25(+0.92%)
Mar 02, 2018 27.71 27.71 26.84 27.14 1,491,813 +0.10(+0.37%)
Mar 01, 2018 26.79 27.35 26.66 27.04 1,109,014 +0.23(+0.86%)
Feb 28, 2018 26.73 27.14 26.59 26.81 1,585,484 +0.16(+0.60%)
Feb 27, 2018 27.17 27.31 26.64 26.65 883,172 -0.51(-1.88%)
Feb 26, 2018 27.32 27.47 26.96 27.16 1,979,922 +0.00(+0.00%)
Feb 23, 2018 26.74 27.20 26.55 27.16 999,748 +0.58(+2.18%)
Feb 22, 2018 26.64 26.58 1,360,521 +0.63(+2.43%)
Feb 21, 2018 25.94 26.75 25.84 25.95 2,754,817 +0.06(+0.23%)
Feb 20, 2018 26.13 26.31 25.88 25.89 2,223,980 -0.25(-0.96%)
Feb 16, 2018 26.14 26.14 26.14 0 -0.37(-1.40%)
Feb 15, 2018 26.22 26.58 26.18 26.51 1,200,466 +0.46(+1.77%)
Feb 14, 2018 25.63 26.29 25.63 26.05 2,130,651 -0.43(-1.62%)
Feb 13, 2018 26.62 26.02 26.48 1,569,612 +0.32(+1.22%)
Feb 12, 2018 26.29 26.37 25.40 26.16 1,485,493 -0.02(-0.08%)
Feb 09, 2018 25.47 26.35 25.34 26.18 1,487,871 +0.84(+3.31%)
Feb 08, 2018 26.11 26.23 25.33 25.34 1,732,079 -0.80(-3.06%)
Feb 07, 2018 26.06 26.43 25.96 26.14 1,387,647 +0.03(+0.11%)
Feb 06, 2018 25.43 26.27 25.26 26.11 2,477,448 +0.03(+0.12%)
Feb 05, 2018 26.43 26.67 25.63 26.08 731,225 -0.47(-1.77%)
Feb 02, 2018 26.72 27.08 26.25 26.55 1,393,906 -0.36(-1.34%)
Feb 01, 2018 27.50 27.56 26.83 26.91 3,431,173 -0.62(-2.25%)
Jan 31, 2018 27.03 27.57 27.01 27.53 2,483,159 +0.53(+1.96%)
Jan 30, 2018 26.94 27.02 26.78 27.00 1,566,459 -0.08(-0.30%)
Jan 29, 2018 27.34 27.34 26.96 27.08 1,070,785 -0.26(-0.95%)
Jan 26, 2018 27.61 27.61 27.09 27.34 1,236,126 -0.16(-0.58%)
Jan 25, 2018 27.30 27.50 27.04 27.50 2,021,352 +0.01(+0.04%)
Jan 24, 2018 27.71 27.83 27.34 27.49 1,432,380 -0.29(-1.04%)
Jan 23, 2018 27.43 27.89 27.29 27.78 1,279,971 +0.49(+1.80%)
Jan 22, 2018 27.18 27.45 26.92 27.29 1,805,135 +0.23(+0.85%)
Jan 19, 2018 27.09 27.29 27.00 27.06 1,624,863 +0.09(+0.33%)
Jan 18, 2018 27.27 27.27 26.76 26.97 1,227,126 -0.41(-1.50%)
Jan 17, 2018 27.41 27.53 27.22 27.38 2,009,902 +0.02(+0.07%)
Jan 16, 2018 27.35 27.68 27.29 27.36 1,151,279 +0.06(+0.22%)
Jan 12, 2018 27.30 27.30 27.30 0 -0.38(-1.37%)
Jan 11, 2018 27.80 27.97 27.59 27.68 2,003,556 -0.03(-0.11%)
Jan 10, 2018 27.71 1,212,528 -0.33(-1.18%)
Jan 09, 2018 28.28 28.28 27.93 28.04 1,332,583 -0.26(-0.92%)
Jan 08, 2018 28.09 28.45 27.97 28.30 1,142,458 +0.21(+0.75%)
Jan 05, 2018 28.14 28.30 28.05 28.09 1,142,257 +0.00(+0.00%)
Jan 04, 2018 28.87 29.02 28.00 28.09 2,136,214 -0.88(-3.04%)
Jan 03, 2018 28.60 28.97 28.59 28.97 1,266,954 +0.43(+1.51%)
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.