Cubesmart (NY: CUBE )

50.80 USD -0.57 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.54 50.94 49.53 49.66 1,068,801 +0.33(+0.67%)
Jul 29, 2021 49.14 49.83 49.11 49.33 763,590 +0.24(+0.49%)
Jul 28, 2021 48.88 49.35 48.63 49.09 1,188,447 +0.23(+0.47%)
Jul 27, 2021 48.76 49.15 48.48 48.86 692,224 +0.14(+0.29%)
Jul 26, 2021 48.76 49.05 48.30 48.72 618,023 -0.26(-0.53%)
Jul 23, 2021 48.05 49.04 48.05 48.98 643,038 +1.00(+2.08%)
Jul 22, 2021 47.57 48.19 47.38 47.98 871,294 +0.40(+0.84%)
Jul 21, 2021 47.81 48.19 47.55 47.58 1,050,715 -0.47(-0.98%)
Jul 20, 2021 47.92 48.48 47.87 48.05 2,468,790 +0.57(+1.20%)
Jul 19, 2021 48.33 48.46 47.26 47.48 1,443,953 -1.11(-2.28%)
Jul 16, 2021 48.58 49.00 48.41 48.59 871,734 +0.21(+0.43%)
Jul 15, 2021 48.35 48.63 48.16 48.38 1,331,845 -0.02(-0.04%)
Jul 14, 2021 47.90 48.80 47.90 48.40 1,112,186 +0.43(+0.90%)
Jul 13, 2021 48.90 48.90 47.92 47.97 829,651 -0.93(-1.90%)
Jul 12, 2021 48.51 48.91 48.34 48.90 545,582 +0.39(+0.80%)
Jul 09, 2021 47.52 48.51 47.43 48.51 2,095,731 +1.04(+2.19%)
Jul 08, 2021 47.66 47.90 47.41 47.47 1,107,456 -0.27(-0.57%)
Jul 07, 2021 48.03 48.35 47.70 47.74 1,888,576 -0.30(-0.62%)
Jul 06, 2021 46.91 48.17 46.76 48.04 1,158,570 +1.21(+2.58%)
Jul 02, 2021 46.58 46.94 46.54 46.83 650,563 +0.53(+1.14%)
Jul 01, 2021 46.26 46.77 46.08 46.30 930,287 -0.02(-0.04%)
Jun 30, 2021 46.34 46.70 46.17 46.32 1,134,822 -0.53(-1.13%)
Jun 29, 2021 47.07 47.30 46.78 46.85 560,817 -0.21(-0.45%)
Jun 28, 2021 47.78 47.87 46.69 47.06 977,206 -0.62(-1.30%)
Jun 25, 2021 46.76 47.73 46.76 47.68 1,524,006 +0.80(+1.71%)
Jun 24, 2021 47.08 47.23 46.67 46.88 567,059 -0.10(-0.21%)
Jun 23, 2021 46.49 47.15 46.36 46.98 796,379 +0.27(+0.58%)
Jun 22, 2021 47.19 47.43 46.68 46.71 863,455 -0.50(-1.06%)
Jun 21, 2021 46.08 47.26 46.03 47.21 751,144 +1.37(+2.99%)
Jun 18, 2021 46.20 46.64 45.83 45.84 1,448,280 -0.52(-1.12%)
Jun 17, 2021 45.75 46.46 45.51 46.36 895,741 +0.49(+1.07%)
Jun 16, 2021 46.46 46.53 45.85 45.87 1,229,896 -0.45(-0.97%)
Jun 15, 2021 46.71 46.71 46.30 46.32 638,078 -0.39(-0.83%)
Jun 14, 2021 46.45 46.81 46.31 46.71 661,676 +0.32(+0.69%)
Jun 11, 2021 46.27 46.44 46.03 46.39 537,225 +0.00(+0.00%)
Jun 10, 2021 45.96 46.60 45.81 46.39 512,193 +0.35(+0.76%)
Jun 09, 2021 46.02 46.14 45.91 46.04 437,289 +0.08(+0.17%)
Jun 08, 2021 45.70 46.12 45.68 45.96 646,633 +0.30(+0.66%)
Jun 07, 2021 45.07 45.85 45.07 45.66 675,615 +0.69(+1.53%)
Jun 04, 2021 45.47 45.51 44.83 44.97 1,030,324 -0.21(-0.46%)
Jun 03, 2021 45.09 45.26 44.62 45.18 940,941 +0.23(+0.51%)
Jun 02, 2021 44.55 45.00 44.20 44.95 1,016,106 +0.44(+0.99%)
Jun 01, 2021 43.93 44.57 43.68 44.51 1,373,372 +0.72(+1.64%)
May 28, 2021 43.33 43.93 42.97 43.79 1,518,879 +0.74(+1.72%)
May 27, 2021 43.17 43.25 42.81 43.05 1,266,080 -0.03(-0.07%)
May 26, 2021 42.94 43.37 42.85 43.08 1,124,867 +0.20(+0.47%)
May 25, 2021 42.88 43.17 42.49 42.88 1,084,929 -0.06(-0.14%)
May 24, 2021 42.91 43.12 42.70 42.94 990,027 +0.24(+0.56%)
May 21, 2021 42.75 43.13 42.47 42.70 596,833 -0.01(-0.02%)
May 20, 2021 42.28 42.78 42.03 42.71 820,462 +0.39(+0.92%)
May 19, 2021 42.22 42.35 41.59 42.32 847,360 -0.12(-0.28%)
May 18, 2021 42.36 42.66 42.13 42.44 768,630 +0.03(+0.07%)
May 17, 2021 42.16 42.67 42.04 42.41 990,425 +0.36(+0.86%)
May 14, 2021 42.31 42.49 41.98 42.05 1,438,888 +0.20(+0.48%)
May 13, 2021 40.76 42.16 40.76 41.85 1,026,124 +1.08(+2.65%)
May 12, 2021 41.50 41.61 40.69 40.77 658,453 -0.72(-1.74%)
May 11, 2021 42.43 42.43 41.22 41.49 989,783 -1.16(-2.72%)
May 10, 2021 42.51 43.11 42.38 42.65 1,176,860 +0.47(+1.11%)
May 07, 2021 41.93 42.25 41.68 42.18 1,001,317 +0.16(+0.38%)
May 06, 2021 41.68 42.22 41.65 42.02 1,062,004 +0.45(+1.08%)
May 05, 2021 41.67 42.15 40.91 41.57 1,398,754 -0.33(-0.79%)
May 04, 2021 41.75 42.30 41.69 41.90 1,342,765 +0.18(+0.43%)
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.