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 (%)
Jul 31, 2015 25.87 26.39 25.82 26.16 1,008,768 +0.50(+1.95%)
Jul 30, 2015 25.22 25.76 25.17 25.66 1,367,265 +0.34(+1.34%)
Jul 29, 2015 25.09 25.47 24.89 25.32 1,277,261 +0.23(+0.92%)
Jul 28, 2015 25.20 25.23 24.90 25.09 760,210 -0.10(-0.40%)
Jul 27, 2015 25.18 25.41 25.09 25.19 464,742 +0.09(+0.36%)
Jul 24, 2015 24.98 25.25 24.90 25.10 724,059 +0.03(+0.12%)
Jul 23, 2015 25.45 25.45 24.83 25.07 871,617 -0.10(-0.40%)
Jul 22, 2015 24.95 25.25 24.95 25.17 776,170 +0.21(+0.84%)
Jul 21, 2015 25.11 25.24 24.94 24.96 689,288 -0.08(-0.32%)
Jul 20, 2015 25.12 25.12 24.84 25.04 905,541 +0.00(+0.00%)
Jul 17, 2015 25.07 25.24 24.86 25.04 1,048,153 -0.07(-0.28%)
Jul 16, 2015 25.11 25.24 24.99 25.11 1,000,869 +0.08(+0.32%)
Jul 15, 2015 24.87 25.15 24.76 25.03 789,981 +0.10(+0.40%)
Jul 14, 2015 25.01 25.06 24.78 24.93 1,394,282 -0.01(-0.04%)
Jul 13, 2015 25.27 25.44 24.93 24.94 2,498,275 -0.11(-0.44%)
Jul 10, 2015 24.87 25.25 24.67 25.05 1,597,045 +0.30(+1.21%)
Jul 09, 2015 24.82 25.02 24.65 24.75 1,432,833 +0.03(+0.12%)
Jul 08, 2015 24.46 24.75 24.46 24.72 1,307,898 +0.16(+0.65%)
Jul 07, 2015 24.07 24.62 24.07 24.56 1,382,847 +0.56(+2.33%)
Jul 06, 2015 23.67 24.07 23.67 24.00 1,014,614 +0.15(+0.63%)
Jul 02, 2015 23.99 23.85 23.85 23.85 1,230,500 +0.04(+0.17%)
Jul 01, 2015 23.13 23.83 23.05 23.81 1,684,530 +0.65(+2.81%)
Jun 30, 2015 23.02 23.40 22.90 23.16 1,551,602 +0.25(+1.09%)
Jun 29, 2015 23.14 23.40 22.86 22.91 1,668,892 -0.39(-1.67%)
Jun 26, 2015 23.28 23.57 23.18 23.30 3,886,696 +0.01(+0.04%)
Jun 25, 2015 23.60 23.61 23.14 23.29 1,088,551 -0.28(-1.19%)
Jun 24, 2015 23.84 23.99 23.57 23.57 1,308,197 -0.27(-1.13%)
Jun 23, 2015 23.67 23.94 23.60 23.84 1,932,255 +0.08(+0.34%)
Jun 22, 2015 24.10 24.13 23.74 23.76 1,813,941 -0.32(-1.33%)
Jun 19, 2015 24.03 24.18 23.84 24.08 1,247,767 -0.07(-0.29%)
Jun 18, 2015 23.80 24.21 23.80 24.15 1,299,778 +0.37(+1.56%)
Jun 17, 2015 23.60 23.87 23.48 23.78 1,235,965 +0.21(+0.89%)
Jun 16, 2015 23.38 23.64 23.25 23.57 1,389,182 +0.21(+0.90%)
Jun 15, 2015 23.35 23.42 23.10 23.36 904,670 +0.01(+0.04%)
Jun 12, 2015 23.27 23.44 23.15 23.35 859,550 +0.01(+0.04%)
Jun 11, 2015 23.35 23.37 23.15 23.34 1,675,049 +0.14(+0.60%)
Jun 10, 2015 22.80 23.35 22.69 23.20 1,394,937 +0.46(+2.02%)
Jun 09, 2015 22.73 22.86 22.56 22.74 984,388 -0.01(-0.04%)
Jun 08, 2015 22.86 22.91 22.65 22.75 680,358 -0.08(-0.35%)
Jun 05, 2015 23.04 23.04 23.04 22.83 1,313,565 -0.39(-1.68%)
Jun 04, 2015 23.41 23.53 23.20 23.22 869,160 -0.24(-1.02%)
Jun 03, 2015 23.75 23.96 23.35 23.46 986,902 -0.35(-1.47%)
Jun 02, 2015 24.07 24.11 23.74 23.81 887,076 -0.34(-1.41%)
Jun 01, 2015 23.85 24.25 23.73 24.15 693,576 +0.36(+1.51%)
May 29, 2015 24.06 24.19 23.75 23.79 1,426,970 -0.27(-1.12%)
May 28, 2015 24.04 24.20 23.88 24.06 925,764 -0.04(-0.17%)
May 27, 2015 24.03 24.19 23.94 24.10 793,104 +0.11(+0.46%)
May 26, 2015 24.21 24.21 23.93 23.99 783,320 -0.27(-1.11%)
May 22, 2015 24.10 24.26 24.26 24.26 818,300 +0.09(+0.37%)
May 21, 2015 24.45 24.50 24.05 24.17 876,370 -0.25(-1.02%)
May 20, 2015 24.47 24.59 24.33 24.42 1,024,099 +0.01(+0.04%)
May 19, 2015 24.53 24.70 24.39 24.41 967,775 -0.21(-0.85%)
May 18, 2015 24.40 24.70 24.29 24.62 1,659,770 +0.17(+0.70%)
May 15, 2015 24.12 24.50 24.09 24.45 1,614,189 +0.40(+1.66%)
May 14, 2015 23.57 24.06 23.57 24.05 1,015,644 +0.58(+2.47%)
May 13, 2015 23.88 24.09 23.42 23.47 919,316 -0.32(-1.35%)
May 12, 2015 23.46 23.90 23.25 23.79 1,329,236 +0.18(+0.76%)
May 11, 2015 23.75 24.02 23.46 23.61 1,104,869 -0.16(-0.67%)
May 08, 2015 23.49 23.98 23.42 23.77 895,011 +0.56(+2.41%)
May 07, 2015 22.78 23.25 22.69 23.21 2,422,582 +0.44(+1.93%)
May 06, 2015 22.85 22.93 22.59 22.77 1,433,532 -0.13(-0.57%)
May 05, 2015 23.35 23.46 22.79 22.90 1,490,289 -0.56(-2.39%)
May 04, 2015 23.71 23.90 23.44 23.46 1,598,410 -0.12(-0.51%)
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.