Cubesmart (NY: CUBE )

50.92 USD +1.77 (+3.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.44 12.58 12.33 12.56 594,215 +0.08(+0.64%)
Apr 27, 2012 12.35 12.55 12.22 12.48 468,145 +0.13(+1.05%)
Apr 26, 2012 12.21 12.47 12.14 12.35 840,971 +0.10(+0.82%)
Apr 25, 2012 12.23 12.36 12.17 12.25 562,702 +0.14(+1.16%)
Apr 24, 2012 11.86 12.11 11.77 12.11 1,010,757 +0.24(+2.02%)
Apr 23, 2012 11.82 11.89 11.68 11.87 1,147,021 -0.09(-0.75%)
Apr 20, 2012 11.97 12.05 11.87 11.96 728,299 +0.14(+1.18%)
Apr 19, 2012 11.87 11.91 11.75 11.82 653,605 -0.08(-0.67%)
Apr 18, 2012 11.88 12.01 11.85 11.90 1,398,106 -0.05(-0.42%)
Apr 17, 2012 11.99 12.10 11.84 11.95 2,382,782 +0.08(+0.67%)
Apr 16, 2012 11.69 11.92 11.67 11.87 1,037,212 +0.28(+2.42%)
Apr 13, 2012 11.63 11.66 11.56 11.59 1,095,058 -0.11(-0.94%)
Apr 12, 2012 11.54 11.73 11.53 11.70 741,664 +0.13(+1.12%)
Apr 11, 2012 11.50 11.59 11.44 11.57 725,901 +0.18(+1.58%)
Apr 10, 2012 11.87 11.94 11.36 11.39 1,187,247 -0.45(-3.80%)
Apr 09, 2012 11.89 11.94 11.81 11.84 665,430 -0.26(-2.15%)
Apr 05, 2012 11.97 12.12 11.92 12.10 1,332,664 +0.05(+0.41%)
Apr 04, 2012 12.16 12.27 11.96 12.05 1,929,350 -0.28(-2.27%)
Apr 03, 2012 12.18 12.39 12.14 12.33 2,443,075 +0.10(+0.82%)
Apr 02, 2012 11.90 12.26 11.87 12.23 1,846,687 +0.33(+2.77%)
Mar 30, 2012 11.96 11.96 11.85 11.90 1,693,881 +0.06(+0.51%)
Mar 29, 2012 11.83 11.94 11.69 11.84 1,517,789 -0.11(-0.92%)
Mar 28, 2012 12.05 12.09 11.82 11.95 438,543 -0.08(-0.67%)
Mar 27, 2012 12.16 12.18 11.94 12.03 865,267 -0.11(-0.91%)
Mar 26, 2012 12.07 12.18 12.01 12.14 712,538 +0.16(+1.34%)
Mar 23, 2012 11.79 12.00 11.73 11.98 1,632,482 +0.15(+1.27%)
Mar 22, 2012 11.74 11.84 11.65 11.83 1,317,224 -0.02(-0.17%)
Mar 21, 2012 11.86 11.97 11.81 11.85 829,009 +0.05(+0.42%)
Mar 20, 2012 11.69 11.90 11.68 11.80 1,401,304 +0.01(+0.08%)
Mar 19, 2012 11.88 11.99 11.76 11.79 1,167,274 -0.06(-0.51%)
Mar 16, 2012 11.88 11.95 11.75 11.85 1,610,882 +0.04(+0.34%)
Mar 15, 2012 11.78 11.86 11.72 11.81 871,695 +0.06(+0.51%)
Mar 14, 2012 11.72 11.87 11.66 11.75 1,007,014 -0.01(-0.09%)
Mar 13, 2012 11.56 11.77 11.55 11.76 657,589 +0.28(+2.44%)
Mar 12, 2012 11.55 11.55 11.40 11.48 736,691 -0.05(-0.43%)
Mar 09, 2012 11.33 11.61 11.29 11.53 800,210 +0.16(+1.41%)
Mar 08, 2012 11.28 11.39 11.25 11.37 543,610 +0.14(+1.25%)
Mar 07, 2012 11.26 11.33 11.12 11.23 404,499 +0.00(+0.00%)
Mar 06, 2012 11.28 11.38 11.17 11.23 851,290 -0.14(-1.23%)
Mar 05, 2012 11.24 11.37 11.10 11.37 1,045,967 +0.11(+0.98%)
Mar 02, 2012 11.32 11.38 11.19 11.26 1,484,614 -0.09(-0.79%)
Mar 01, 2012 11.27 11.41 11.22 11.35 899,137 +0.07(+0.62%)
Feb 29, 2012 11.34 11.44 11.16 11.28 1,459,878 -0.07(-0.62%)
Feb 28, 2012 11.47 11.57 11.24 11.35 1,958,625 -0.13(-1.13%)
Feb 27, 2012 11.48 11.57 11.25 11.48 1,882,520 -0.09(-0.78%)
Feb 24, 2012 10.86 11.73 10.85 11.57 2,724,279 -0.24(-2.03%)
Feb 23, 2012 11.58 11.81 11.47 11.81 1,491,437 +0.19(+1.64%)
Feb 22, 2012 11.61 11.89 11.53 11.62 1,421,318 +0.10(+0.87%)
Feb 21, 2012 11.76 11.84 11.49 11.52 1,118,839 -0.23(-1.96%)
Feb 17, 2012 11.82 11.92 11.72 11.75 3,146,261 -0.07(-0.59%)
Feb 16, 2012 11.64 11.86 11.63 11.82 1,072,955 +0.21(+1.81%)
Feb 15, 2012 11.69 11.75 11.52 11.61 519,071 -0.07(-0.60%)
Feb 14, 2012 11.56 11.68 11.36 11.68 2,091,836 +0.07(+0.60%)
Feb 13, 2012 11.39 11.63 11.30 11.61 645,094 +0.34(+3.02%)
Feb 10, 2012 11.42 11.54 11.26 11.27 472,331 -0.28(-2.42%)
Feb 09, 2012 11.66 11.73 11.49 11.55 475,153 -0.08(-0.69%)
Feb 08, 2012 11.66 11.80 11.59 11.63 956,593 -0.02(-0.17%)
Feb 07, 2012 11.62 11.72 11.59 11.65 1,178,672 -0.03(-0.26%)
Feb 06, 2012 11.69 11.73 11.60 11.68 1,455,037 +0.02(+0.17%)
Feb 03, 2012 11.75 11.79 11.42 11.66 1,868,667 +0.25(+2.19%)
Feb 02, 2012 11.44 11.57 11.35 11.41 1,016,247 -0.03(-0.26%)
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.