Cubesmart (NY: CUBE )

52.14 USD -0.46 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.70 49.93 48.36 48.45 1,142,457 -1.46(-2.93%)
Sep 29, 2021 49.35 50.33 49.35 49.91 882,572 +0.66(+1.34%)
Sep 28, 2021 48.90 49.74 48.45 49.25 1,216,978 +0.01(+0.02%)
Sep 27, 2021 50.20 50.53 49.19 49.24 1,041,355 -0.91(-1.81%)
Sep 24, 2021 50.80 51.05 49.86 50.15 1,321,087 -0.65(-1.28%)
Sep 23, 2021 51.44 51.64 50.71 50.80 835,796 -0.57(-1.11%)
Sep 22, 2021 52.26 52.26 51.19 51.37 995,531 -0.54(-1.04%)
Sep 21, 2021 52.05 52.50 51.91 51.91 582,384 +0.02(+0.04%)
Sep 20, 2021 51.40 52.35 51.14 51.89 787,611 +0.08(+0.15%)
Sep 17, 2021 52.67 52.78 51.57 51.81 2,217,597 -0.77(-1.46%)
Sep 16, 2021 52.81 53.04 52.41 52.58 636,228 -0.25(-0.47%)
Sep 15, 2021 52.96 53.38 52.73 52.83 607,208 +0.04(+0.08%)
Sep 14, 2021 53.40 53.40 52.37 52.79 737,938 -0.50(-0.94%)
Sep 13, 2021 53.76 54.06 53.29 53.29 545,875 -0.10(-0.19%)
Sep 10, 2021 53.43 53.91 53.05 53.39 1,004,735 +0.11(+0.21%)
Sep 09, 2021 54.88 54.88 53.25 53.28 1,305,705 -1.65(-3.00%)
Sep 08, 2021 53.99 55.07 53.96 54.93 801,350 +0.67(+1.23%)
Sep 07, 2021 54.75 54.75 53.73 54.26 960,140 -0.59(-1.08%)
Sep 03, 2021 54.50 54.94 53.92 54.85 905,717 +0.31(+0.57%)
Sep 02, 2021 53.93 54.55 53.64 54.54 1,355,070 +0.77(+1.43%)
Sep 01, 2021 53.53 53.84 53.16 53.77 1,232,977 +0.27(+0.50%)
Aug 31, 2021 53.22 53.79 52.83 53.50 1,425,688 +0.13(+0.24%)
Aug 30, 2021 52.80 53.50 52.74 53.37 1,451,042 +0.58(+1.10%)
Aug 27, 2021 52.44 53.04 52.39 52.79 1,406,431 +0.65(+1.25%)
Aug 26, 2021 51.43 52.34 51.35 52.14 1,853,614 +1.10(+2.16%)
Aug 25, 2021 50.71 51.41 50.63 51.04 729,869 +0.21(+0.41%)
Aug 24, 2021 51.07 51.23 50.35 50.83 765,174 -0.13(-0.26%)
Aug 23, 2021 51.25 51.40 50.74 50.96 740,604 -0.38(-0.74%)
Aug 20, 2021 51.12 51.73 50.90 51.34 595,974 +0.34(+0.67%)
Aug 19, 2021 50.36 51.07 50.25 51.00 912,654 +0.16(+0.31%)
Aug 18, 2021 50.95 51.23 50.70 50.84 627,524 -0.14(-0.27%)
Aug 17, 2021 50.69 51.04 50.50 50.98 730,826 +0.17(+0.33%)
Aug 16, 2021 50.70 50.92 50.57 50.81 473,193 +0.16(+0.32%)
Aug 13, 2021 50.64 50.83 50.34 50.65 620,430 +0.18(+0.36%)
Aug 12, 2021 50.39 50.52 50.08 50.47 583,393 +0.36(+0.72%)
Aug 11, 2021 50.27 50.34 49.83 50.11 719,442 +0.13(+0.26%)
Aug 10, 2021 50.02 50.43 49.97 49.98 792,568 +0.15(+0.30%)
Aug 09, 2021 50.00 50.34 49.66 49.83 1,400,200 -0.31(-0.62%)
Aug 06, 2021 50.27 50.57 50.01 50.14 815,130 -0.17(-0.34%)
Aug 05, 2021 50.45 50.49 49.59 50.31 975,412 +0.09(+0.18%)
Aug 04, 2021 50.46 50.72 50.04 50.22 943,113 -0.15(-0.30%)
Aug 03, 2021 49.99 50.39 49.80 50.37 753,523 +0.46(+0.92%)
Aug 02, 2021 50.11 50.38 49.84 49.91 1,049,387 +0.25(+0.50%)
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%)
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.