Cubesmart (NY: CUBE )

50.15 USD -0.65 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.68 27.14 26.68 26.99 1,433,003 -0.01(-0.04%)
Jun 29, 2020 26.61 27.03 26.28 27.00 1,165,080 +0.69(+2.62%)
Jun 26, 2020 26.90 27.02 26.29 26.31 2,043,200 -0.65(-2.41%)
Jun 25, 2020 26.79 26.96 26.35 26.96 1,219,148 +0.20(+0.75%)
Jun 24, 2020 26.48 26.91 26.14 26.76 1,488,463 +0.04(+0.15%)
Jun 23, 2020 27.10 27.25 26.56 26.72 1,521,330 -0.21(-0.78%)
Jun 22, 2020 26.86 27.28 26.45 26.93 1,233,263 +0.02(+0.07%)
Jun 19, 2020 28.12 28.12 26.91 26.91 3,927,100 -0.99(-3.55%)
Jun 18, 2020 27.85 28.02 27.36 27.90 1,304,458 -0.15(-0.53%)
Jun 17, 2020 28.52 28.54 27.92 28.05 1,046,918 -0.45(-1.58%)
Jun 16, 2020 28.62 28.99 28.21 28.50 1,665,723 +0.51(+1.82%)
Jun 15, 2020 27.21 28.07 27.00 27.99 2,018,286 +0.22(+0.79%)
Jun 12, 2020 27.29 27.84 26.66 27.77 2,261,500 +1.17(+4.40%)
Jun 11, 2020 27.29 27.40 26.59 26.60 991,462 -1.64(-5.81%)
Jun 10, 2020 28.87 28.97 28.08 28.24 1,102,129 -0.75(-2.59%)
Jun 09, 2020 28.80 29.31 28.55 28.99 1,471,419 -0.18(-0.62%)
Jun 08, 2020 29.69 30.03 28.98 29.17 1,679,919 -0.37(-1.25%)
Jun 05, 2020 29.89 30.27 29.38 29.54 2,535,300 +0.43(+1.48%)
Jun 04, 2020 29.35 29.56 28.82 29.11 1,672,643 -0.39(-1.32%)
Jun 03, 2020 28.83 29.68 28.83 29.50 1,305,374 +0.91(+3.18%)
Jun 02, 2020 28.57 29.04 28.37 28.59 1,577,685 +0.22(+0.78%)
Jun 01, 2020 28.30 28.60 27.80 28.37 1,654,100 -0.09(-0.32%)
May 29, 2020 28.20 28.81 27.86 28.46 1,748,200 +0.17(+0.60%)
May 28, 2020 27.98 28.39 27.68 28.29 1,824,616 +0.47(+1.69%)
May 27, 2020 27.25 27.89 27.25 27.82 2,056,144 +1.05(+3.92%)
May 26, 2020 26.19 26.90 25.95 26.77 1,465,890 +1.23(+4.82%)
May 22, 2020 25.25 25.57 25.11 25.54 1,172,300 +0.29(+1.15%)
May 21, 2020 24.95 25.40 24.95 25.25 1,279,602 +0.17(+0.68%)
May 20, 2020 25.42 25.61 24.81 25.08 856,482 -0.07(-0.28%)
May 19, 2020 24.82 25.29 24.62 25.15 1,126,288 +0.21(+0.84%)
May 18, 2020 24.10 25.01 24.10 24.94 1,100,091 +1.46(+6.22%)
May 15, 2020 23.93 24.14 23.36 23.48 1,368,300 -0.62(-2.57%)
May 14, 2020 23.69 24.10 23.24 24.10 1,238,750 +0.06(+0.25%)
May 13, 2020 24.38 24.68 23.92 24.04 964,656 -0.43(-1.76%)
May 12, 2020 25.98 25.98 24.47 24.47 1,697,652 -1.41(-5.45%)
May 11, 2020 26.48 26.61 25.67 25.88 1,636,227 -0.87(-3.25%)
May 08, 2020 25.01 26.92 25.00 26.75 1,500,200 +2.20(+8.96%)
May 07, 2020 24.43 24.90 24.16 24.55 1,529,198 +0.41(+1.70%)
May 06, 2020 24.40 24.64 23.90 24.14 1,094,404 -0.20(-0.82%)
May 05, 2020 24.34 24.87 24.27 24.34 841,319 -0.06(-0.25%)
May 04, 2020 24.57 24.68 24.14 24.40 856,784 -0.32(-1.29%)
May 01, 2020 24.74 24.82 24.21 24.72 1,344,500 -0.48(-1.90%)
Apr 30, 2020 25.25 25.42 24.72 25.20 1,690,407 -0.30(-1.18%)
Apr 29, 2020 26.48 26.61 25.48 25.50 2,284,839 -0.60(-2.30%)
Apr 28, 2020 26.23 26.65 26.00 26.10 1,745,191 +0.40(+1.56%)
Apr 27, 2020 25.36 25.82 25.31 25.70 1,431,569 +0.42(+1.66%)
Apr 24, 2020 25.74 25.83 25.20 25.28 1,203,700 -0.22(-0.86%)
Apr 23, 2020 26.32 26.58 25.39 25.50 1,919,473 -1.00(-3.77%)
Apr 22, 2020 25.70 26.71 25.65 26.50 2,271,362 +1.22(+4.83%)
Apr 21, 2020 25.02 25.54 24.84 25.28 1,451,107 -0.08(-0.32%)
Apr 20, 2020 25.23 25.85 25.23 25.36 1,149,770 -0.19(-0.74%)
Apr 17, 2020 25.69 25.87 25.23 25.55 928,800 +0.34(+1.35%)
Apr 16, 2020 25.97 25.97 25.03 25.21 1,791,863 -0.63(-2.44%)
Apr 15, 2020 26.24 26.58 25.45 25.84 2,057,766 -1.02(-3.80%)
Apr 14, 2020 27.34 27.60 26.69 26.86 1,894,423 +0.18(+0.67%)
Apr 13, 2020 27.71 27.80 26.64 26.68 1,522,676 -1.02(-3.68%)
Apr 09, 2020 27.05 28.33 27.01 27.70 2,393,400 +1.03(+3.86%)
Apr 08, 2020 25.96 26.84 25.84 26.67 1,624,107 +0.40(+1.52%)
Apr 07, 2020 27.14 27.78 26.20 26.27 2,491,041 -0.18(-0.68%)
Apr 06, 2020 25.82 26.75 25.76 26.45 1,515,728 +1.62(+6.52%)
Apr 03, 2020 25.21 25.56 24.36 24.83 2,064,600 -0.44(-1.74%)
Apr 02, 2020 25.34 25.77 24.63 25.27 2,470,016 -0.30(-1.17%)
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.