Cubesmart (NY: CUBE )

46.15 USD -0.17 (-0.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.75 30.92 30.73 30.84 819,300 +0.10(+0.33%)
Nov 27, 2019 30.82 30.91 30.70 30.74 936,600 -0.10(-0.32%)
Nov 26, 2019 30.64 30.95 30.59 30.84 2,853,281 +0.26(+0.85%)
Nov 25, 2019 30.80 31.00 30.55 30.58 1,641,838 -0.13(-0.42%)
Nov 22, 2019 31.10 31.19 30.60 30.71 1,729,400 -0.33(-1.06%)
Nov 21, 2019 31.30 31.34 30.99 31.04 1,508,486 -0.40(-1.27%)
Nov 20, 2019 31.43 31.68 31.32 31.44 1,842,775 +0.10(+0.32%)
Nov 19, 2019 31.35 31.53 31.25 31.34 1,435,676 +0.03(+0.10%)
Nov 18, 2019 31.28 31.48 31.21 31.31 1,732,470 +0.08(+0.26%)
Nov 15, 2019 31.23 31.26 31.02 31.23 849,900 +0.05(+0.16%)
Nov 14, 2019 31.05 31.19 30.95 31.18 1,145,469 +0.28(+0.91%)
Nov 13, 2019 30.47 31.05 30.47 30.90 1,449,663 +0.56(+1.85%)
Nov 12, 2019 30.99 31.15 30.33 30.34 1,115,904 -0.55(-1.78%)
Nov 11, 2019 30.86 31.06 30.74 30.89 800,818 -0.09(-0.29%)
Nov 08, 2019 31.38 31.46 30.94 30.98 1,153,600 -0.37(-1.18%)
Nov 07, 2019 31.26 31.45 30.97 31.35 1,110,745 -0.01(-0.03%)
Nov 06, 2019 31.13 31.49 31.08 31.36 1,390,180 +0.34(+1.10%)
Nov 05, 2019 31.46 31.54 30.96 31.02 1,930,355 -0.63(-1.99%)
Nov 04, 2019 31.73 31.85 31.41 31.65 2,175,681 -0.23(-0.72%)
Nov 01, 2019 31.78 31.94 31.41 31.88 1,825,300 +0.18(+0.57%)
Oct 31, 2019 31.87 32.12 31.67 31.70 2,552,159 -0.03(-0.09%)
Oct 30, 2019 31.79 31.97 31.13 31.73 3,439,803 -0.22(-0.69%)
Oct 29, 2019 32.25 32.32 31.83 31.95 2,325,786 -0.30(-0.93%)
Oct 28, 2019 32.01 32.31 31.79 32.25 3,689,593 +0.25(+0.78%)
Oct 25, 2019 33.15 33.67 31.94 32.00 3,848,000 -2.30(-6.71%)
Oct 24, 2019 34.38 34.52 34.20 34.30 1,817,749 -0.04(-0.12%)
Oct 23, 2019 34.38 34.64 34.17 34.34 1,708,645 +0.01(+0.03%)
Oct 22, 2019 34.93 35.07 34.29 34.33 2,462,525 -0.59(-1.69%)
Oct 21, 2019 35.11 35.12 34.44 34.92 2,430,676 +0.53(+1.54%)
Oct 18, 2019 34.40 34.48 34.20 34.39 941,500 -0.02(-0.06%)
Oct 17, 2019 34.33 34.50 34.33 34.41 996,857 +0.06(+0.17%)
Oct 16, 2019 34.33 34.45 34.13 34.35 790,286 -0.04(-0.12%)
Oct 15, 2019 34.73 34.80 34.17 34.39 1,051,525 -0.28(-0.81%)
Oct 14, 2019 34.64 34.70 34.41 34.67 869,458 +0.13(+0.38%)
Oct 11, 2019 34.81 34.98 34.50 34.54 1,421,700 -0.19(-0.55%)
Oct 10, 2019 34.96 35.02 34.66 34.73 1,406,121 -0.26(-0.74%)
Oct 09, 2019 35.25 35.41 34.96 34.99 969,936 -0.17(-0.48%)
Oct 08, 2019 35.12 35.49 34.69 35.16 969,448 +0.15(+0.43%)
Oct 07, 2019 35.12 35.23 34.95 35.01 1,258,688 -0.18(-0.51%)
Oct 04, 2019 35.18 35.34 34.98 35.19 1,120,600 +0.05(+0.14%)
Oct 03, 2019 34.64 35.27 34.63 35.14 1,229,372 +0.58(+1.68%)
Oct 02, 2019 34.40 34.78 34.32 34.56 1,461,564 +0.21(+0.61%)
Oct 01, 2019 34.85 34.96 34.10 34.35 1,624,473 -0.55(-1.58%)
Sep 30, 2019 34.74 35.15 34.74 34.90 1,454,661 -0.15(-0.43%)
Sep 27, 2019 35.31 35.37 34.86 35.05 1,350,400 -0.25(-0.71%)
Sep 26, 2019 35.23 35.41 35.10 35.30 1,027,697 +0.15(+0.43%)
Sep 25, 2019 35.34 35.43 35.08 35.15 1,228,733 -0.21(-0.59%)
Sep 24, 2019 35.39 35.59 35.11 35.36 1,026,032 +0.03(+0.08%)
Sep 23, 2019 35.55 35.64 35.28 35.33 1,010,713 -0.29(-0.81%)
Sep 20, 2019 35.83 35.95 35.50 35.62 1,984,600 -0.14(-0.39%)
Sep 19, 2019 35.87 35.92 35.59 35.76 699,975 +0.03(+0.08%)
Sep 18, 2019 36.07 36.17 35.40 35.73 969,483 -0.20(-0.56%)
Sep 17, 2019 35.22 35.94 35.19 35.93 1,224,512 +0.82(+2.34%)
Sep 16, 2019 34.86 35.13 34.65 35.11 1,357,301 +0.21(+0.60%)
Sep 13, 2019 35.12 35.30 34.78 34.90 1,405,000 -0.39(-1.11%)
Sep 12, 2019 35.61 35.89 35.22 35.29 1,076,276 +0.02(+0.06%)
Sep 11, 2019 34.89 35.40 34.77 35.27 946,313 +0.21(+0.60%)
Sep 10, 2019 35.55 35.59 34.71 35.06 1,158,816 -0.72(-2.01%)
Sep 09, 2019 35.91 35.99 35.58 35.78 1,763,549 -0.20(-0.56%)
Sep 06, 2019 35.89 36.02 35.67 35.98 1,729,400 +0.07(+0.19%)
Sep 05, 2019 36.18 36.18 35.44 35.91 2,251,738 -0.40(-1.10%)
Sep 04, 2019 35.94 36.31 35.92 36.31 1,896,229 +0.41(+1.14%)
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.