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 31, 2017 24.08 24.67 23.90 24.66 2,376,537 +0.67(+2.79%)
Jul 28, 2017 23.43 24.18 23.07 23.99 2,451,349 +0.47(+2.00%)
Jul 27, 2017 23.79 24.05 23.21 23.52 5,302,528 -1.03(-4.20%)
Jul 26, 2017 24.21 24.59 24.21 24.55 1,318,224 +0.35(+1.45%)
Jul 25, 2017 24.02 24.21 23.88 24.20 1,042,037 +0.16(+0.67%)
Jul 24, 2017 24.18 24.20 23.89 24.04 962,787 -0.08(-0.33%)
Jul 21, 2017 24.17 24.35 23.98 24.12 1,478,594 -0.10(-0.41%)
Jul 20, 2017 23.97 24.34 23.83 24.22 2,381,975 -0.29(-1.18%)
Jul 19, 2017 24.18 24.60 24.01 24.51 1,578,390 +0.36(+1.49%)
Jul 18, 2017 24.17 24.20 23.88 24.15 1,406,583 +0.06(+0.25%)
Jul 17, 2017 23.77 24.17 23.70 24.09 1,351,678 +0.32(+1.35%)
Jul 14, 2017 23.61 23.84 23.57 23.77 940,500 +0.39(+1.67%)
Jul 13, 2017 23.39 23.51 23.22 23.38 850,066 +0.04(+0.17%)
Jul 12, 2017 23.18 23.47 23.08 23.34 1,634,733 +0.34(+1.48%)
Jul 11, 2017 23.00 23.10 22.83 23.00 1,354,308 +0.06(+0.26%)
Jul 10, 2017 23.42 23.42 22.90 22.94 1,666,066 -0.49(-2.09%)
Jul 07, 2017 23.38 23.50 23.25 23.43 1,309,663 +0.09(+0.39%)
Jul 06, 2017 23.98 24.06 23.24 23.34 2,559,400 -0.74(-3.07%)
Jul 05, 2017 24.24 24.33 24.03 24.08 2,258,806 -0.15(-0.62%)
Jul 03, 2017 24.14 24.35 23.99 24.23 962,174 +0.19(+0.79%)
Jun 30, 2017 23.92 24.12 23.81 24.04 1,735,570 +0.20(+0.84%)
Jun 29, 2017 23.67 24.21 23.59 23.84 2,646,990 -0.19(-0.79%)
Jun 28, 2017 24.36 24.51 23.96 24.03 1,823,075 -0.32(-1.31%)
Jun 27, 2017 24.50 24.70 24.34 24.35 1,641,192 -0.17(-0.69%)
Jun 26, 2017 24.68 24.80 24.47 24.52 1,120,765 -0.09(-0.37%)
Jun 23, 2017 24.33 24.75 24.29 24.61 1,400,839 +0.23(+0.94%)
Jun 22, 2017 24.55 24.63 24.22 24.38 876,514 -0.12(-0.49%)
Jun 21, 2017 24.60 24.73 24.48 24.50 1,085,681 -0.05(-0.20%)
Jun 20, 2017 24.56 24.73 24.16 24.55 1,712,982 -0.03(-0.12%)
Jun 19, 2017 24.50 24.69 24.18 24.58 2,068,722 +0.06(+0.24%)
Jun 16, 2017 24.47 24.57 24.15 24.52 1,568,628 +0.07(+0.29%)
Jun 15, 2017 23.94 24.61 23.94 24.45 4,030,924 +0.43(+1.79%)
Jun 14, 2017 24.09 24.19 23.84 24.02 2,224,142 +0.06(+0.25%)
Jun 13, 2017 23.95 24.09 23.86 23.96 1,225,103 -0.05(-0.21%)
Jun 12, 2017 23.85 24.18 23.81 24.01 2,565,957 +0.20(+0.84%)
Jun 09, 2017 23.98 24.05 23.74 23.81 2,524,627 -0.26(-1.08%)
Jun 08, 2017 24.38 24.39 23.94 24.07 1,682,561 -0.26(-1.07%)
Jun 07, 2017 24.05 24.35 23.95 24.33 2,168,084 +0.34(+1.42%)
Jun 06, 2017 24.60 24.60 23.99 23.99 1,981,257 -0.51(-2.08%)
Jun 05, 2017 24.52 24.58 24.16 24.50 1,663,443 -0.04(-0.16%)
Jun 02, 2017 24.61 24.77 24.39 24.54 2,958,688 +0.17(+0.70%)
Jun 01, 2017 24.90 24.90 24.16 24.37 3,331,412 -0.59(-2.36%)
May 31, 2017 25.01 25.09 24.88 24.96 2,153,381 +0.06(+0.24%)
May 30, 2017 25.03 25.11 24.85 24.90 1,056,309 -0.16(-0.64%)
May 26, 2017 25.30 25.45 24.96 25.06 1,779,460 -0.25(-0.99%)
May 25, 2017 25.32 25.80 25.25 25.31 1,923,269 +0.03(+0.12%)
May 24, 2017 25.29 25.38 25.17 25.28 1,718,418 +0.07(+0.28%)
May 23, 2017 25.13 25.37 25.08 25.21 1,160,030 +0.08(+0.32%)
May 22, 2017 24.97 25.31 24.90 25.13 1,651,765 +0.18(+0.72%)
May 19, 2017 25.25 25.31 24.90 24.95 3,311,282 -0.30(-1.19%)
May 18, 2017 25.28 25.36 25.02 25.25 4,328,032 +0.03(+0.12%)
May 17, 2017 24.49 25.35 24.44 25.22 2,967,805 +0.72(+2.94%)
May 16, 2017 24.75 24.82 24.35 24.50 1,478,815 -0.35(-1.41%)
May 15, 2017 24.69 25.00 24.69 24.85 1,247,860 +0.12(+0.49%)
May 12, 2017 24.90 24.93 24.68 24.73 737,044 -0.11(-0.44%)
May 11, 2017 24.95 24.98 24.75 24.84 976,559 -0.14(-0.56%)
May 10, 2017 24.84 25.26 24.83 24.98 806,651 +0.12(+0.48%)
May 09, 2017 24.95 25.05 24.56 24.86 1,816,267 -0.08(-0.32%)
May 08, 2017 24.94 25.04 24.64 24.94 1,117,567 +0.06(+0.24%)
May 05, 2017 24.92 25.22 24.76 24.88 1,476,325 -0.02(-0.08%)
May 04, 2017 24.65 24.95 24.21 24.90 1,375,682 +0.11(+0.44%)
May 03, 2017 25.17 25.17 24.59 24.79 1,354,115 -0.26(-1.04%)
May 02, 2017 25.31 25.45 25.00 25.05 1,594,858 -0.24(-0.95%)
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.