Cubesmart (NY: CUBE )

50.12 USD +0.46 (+0.93%)
Streaming Delayed Price Updated: 12:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.95 31.45 30.80 31.29 2,207,733 +0.59(+1.92%)
Jan 28, 2016 30.81 31.20 30.54 30.70 874,962 +0.09(+0.29%)
Jan 27, 2016 31.33 31.33 30.45 30.61 1,517,165 -0.81(-2.58%)
Jan 26, 2016 30.33 31.46 30.30 31.42 2,098,722 +1.21(+4.01%)
Jan 25, 2016 30.30 30.80 30.08 30.21 1,087,058 -0.11(-0.36%)
Jan 22, 2016 29.68 30.42 29.48 30.32 1,657,866 +0.96(+3.27%)
Jan 21, 2016 29.78 30.01 29.30 29.36 1,978,691 -0.30(-1.01%)
Jan 20, 2016 30.90 30.90 29.26 29.66 2,353,309 -1.41(-4.54%)
Jan 19, 2016 30.84 31.27 30.66 31.07 1,437,924 +0.50(+1.64%)
Jan 15, 2016 29.96 30.57 30.57 30.57 1,402,700 +0.11(+0.36%)
Jan 14, 2016 31.11 31.16 30.17 30.46 2,177,120 -0.50(-1.61%)
Jan 13, 2016 31.35 31.77 30.78 30.96 1,586,036 -0.39(-1.24%)
Jan 12, 2016 31.53 31.63 30.95 31.35 1,972,061 +0.02(+0.06%)
Jan 11, 2016 31.40 31.61 31.26 31.33 1,912,982 +0.05(+0.16%)
Jan 08, 2016 31.60 31.87 31.22 31.28 1,228,552 -0.24(-0.76%)
Jan 07, 2016 31.22 31.78 31.20 31.52 1,254,588 -0.20(-0.63%)
Jan 06, 2016 31.08 31.88 31.08 31.72 2,144,734 +0.43(+1.37%)
Jan 05, 2016 30.37 31.46 30.33 31.29 1,385,833 +1.01(+3.34%)
Jan 04, 2016 30.50 30.61 29.97 30.28 1,700,256 -0.34(-1.11%)
Dec 31, 2015 30.97 30.62 30.62 30.62 856,700 -0.39(-1.26%)
Dec 30, 2015 31.26 31.33 30.98 31.01 609,112 -0.41(-1.30%)
Dec 29, 2015 31.09 31.42 31.07 31.42 1,055,700 +0.40(+1.29%)
Dec 28, 2015 30.63 31.03 30.50 31.02 574,504 +0.36(+1.17%)
Dec 24, 2015 30.75 30.66 30.66 30.66 357,300 -0.10(-0.33%)
Dec 23, 2015 30.83 30.88 30.63 30.76 707,504 +0.03(+0.10%)
Dec 22, 2015 30.88 31.01 30.66 30.73 1,025,292 -0.05(-0.16%)
Dec 21, 2015 30.79 30.95 30.58 30.78 1,362,309 +0.15(+0.49%)
Dec 18, 2015 30.20 30.70 30.11 30.63 3,111,695 +0.27(+0.89%)
Dec 17, 2015 30.47 30.50 30.21 30.36 745,780 +0.00(+0.00%)
Dec 16, 2015 30.15 30.43 29.88 30.36 1,208,164 +0.47(+1.57%)
Dec 15, 2015 29.75 30.08 29.68 29.89 1,237,660 +0.29(+0.98%)
Dec 14, 2015 29.34 29.70 29.30 29.60 1,428,856 +0.26(+0.89%)
Dec 11, 2015 28.79 29.42 28.79 29.34 931,203 +0.14(+0.48%)
Dec 10, 2015 29.48 29.67 29.15 29.20 679,923 -0.20(-0.68%)
Dec 09, 2015 29.48 29.70 29.17 29.40 837,355 -0.24(-0.81%)
Dec 08, 2015 29.32 29.78 29.29 29.64 813,176 +0.24(+0.82%)
Dec 07, 2015 29.29 29.61 29.29 29.40 1,069,615 +0.07(+0.24%)
Dec 04, 2015 28.87 29.47 28.86 29.33 750,526 +0.48(+1.66%)
Dec 03, 2015 29.06 29.25 28.83 28.85 876,589 -0.23(-0.79%)
Dec 02, 2015 29.30 29.50 29.03 29.08 1,146,090 -0.28(-0.95%)
Dec 01, 2015 29.20 29.44 29.06 29.36 1,259,367 +0.24(+0.82%)
Nov 30, 2015 29.44 29.59 28.98 29.12 1,070,298 -0.19(-0.65%)
Nov 27, 2015 28.76 29.50 28.76 29.31 923,721 +0.35(+1.21%)
Nov 25, 2015 28.81 28.96 28.96 28.96 621,300 +0.17(+0.59%)
Nov 24, 2015 29.03 29.08 28.49 28.79 1,466,778 -0.43(-1.47%)
Nov 23, 2015 28.86 29.30 28.86 29.22 1,184,769 +0.30(+1.04%)
Nov 20, 2015 28.61 29.00 28.52 28.92 1,289,874 +0.45(+1.58%)
Nov 19, 2015 28.46 28.60 28.34 28.47 946,355 +0.01(+0.04%)
Nov 18, 2015 28.62 28.65 28.00 28.46 1,043,816 -0.17(-0.59%)
Nov 17, 2015 27.95 28.83 27.94 28.63 1,298,812 +0.65(+2.32%)
Nov 16, 2015 28.08 28.21 27.80 27.98 1,537,166 -0.19(-0.67%)
Nov 13, 2015 27.06 28.19 27.06 28.17 4,221,081 +0.23(+0.82%)
Nov 12, 2015 28.18 28.43 27.92 27.94 1,538,392 -0.35(-1.24%)
Nov 11, 2015 27.90 28.39 27.69 28.29 2,462,022 +0.83(+3.02%)
Nov 10, 2015 26.99 27.52 26.98 27.46 1,613,193 +0.47(+1.74%)
Nov 09, 2015 26.91 27.06 26.43 26.99 1,996,065 -0.18(-0.66%)
Nov 06, 2015 27.63 28.00 26.73 27.17 2,630,564 -0.87(-3.10%)
Nov 05, 2015 27.71 28.08 27.56 28.04 1,328,364 +0.30(+1.08%)
Nov 04, 2015 27.94 28.00 27.63 27.74 1,070,442 -0.20(-0.72%)
Nov 03, 2015 28.39 28.42 27.65 27.94 1,696,903 -0.48(-1.69%)
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.