Cubesmart (NY: CUBE )

53.15 USD +0.45 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.43 17.71 17.26 17.51 1,448,017 +0.05(+0.29%)
Feb 27, 2014 17.57 17.68 17.40 17.46 1,138,713 -0.14(-0.80%)
Feb 26, 2014 17.45 17.68 17.38 17.60 1,389,777 +0.25(+1.44%)
Feb 25, 2014 17.27 17.49 17.22 17.35 1,548,033 +0.11(+0.64%)
Feb 24, 2014 17.36 17.52 17.23 17.24 972,297 -0.02(-0.12%)
Feb 21, 2014 17.35 17.47 17.12 17.26 1,341,932 -0.02(-0.12%)
Feb 20, 2014 17.35 17.45 17.09 17.28 1,196,277 +0.00(+0.00%)
Feb 19, 2014 17.35 17.54 17.21 17.28 1,921,801 -0.01(-0.06%)
Feb 18, 2014 17.52 17.53 17.17 17.29 1,730,220 +0.16(+0.93%)
Feb 14, 2014 17.22 17.13 17.13 17.13 514,400 -0.06(-0.35%)
Feb 13, 2014 16.87 17.27 16.83 17.19 881,844 +0.28(+1.66%)
Feb 12, 2014 16.84 16.98 16.80 16.91 1,059,981 +0.06(+0.36%)
Feb 11, 2014 16.86 17.03 16.73 16.85 863,555 +0.04(+0.24%)
Feb 10, 2014 16.36 16.89 16.27 16.81 1,687,881 +0.48(+2.94%)
Feb 07, 2014 16.27 16.40 16.15 16.33 1,137,075 +0.06(+0.37%)
Feb 06, 2014 16.20 16.40 16.12 16.27 885,160 +0.15(+0.93%)
Feb 05, 2014 16.30 16.32 16.10 16.12 1,832,587 -0.21(-1.29%)
Feb 04, 2014 16.17 16.45 16.09 16.33 1,471,606 +0.29(+1.81%)
Feb 03, 2014 16.42 16.48 15.95 16.04 1,197,203 -0.44(-2.67%)
Jan 31, 2014 16.13 16.54 16.00 16.48 1,622,007 +0.14(+0.86%)
Jan 30, 2014 16.12 16.42 16.11 16.34 1,801,522 +0.34(+2.12%)
Jan 29, 2014 15.92 16.09 15.81 16.00 1,899,364 +0.02(+0.13%)
Jan 28, 2014 15.69 16.01 15.67 15.98 1,227,517 +0.35(+2.24%)
Jan 27, 2014 15.72 15.82 15.61 15.63 1,125,726 -0.04(-0.26%)
Jan 24, 2014 15.69 15.74 15.51 15.67 1,109,618 -0.15(-0.95%)
Jan 23, 2014 15.89 15.98 15.77 15.82 1,034,545 -0.07(-0.44%)
Jan 22, 2014 15.73 15.97 15.73 15.89 2,437,672 +0.11(+0.70%)
Jan 21, 2014 16.08 16.21 15.58 15.78 3,294,085 -0.25(-1.56%)
Jan 17, 2014 16.18 16.03 16.03 16.03 1,443,700 -0.19(-1.17%)
Jan 16, 2014 16.30 16.39 16.20 16.22 1,988,339 -0.14(-0.86%)
Jan 15, 2014 16.19 16.43 16.14 16.36 2,720,024 +0.23(+1.43%)
Jan 14, 2014 15.88 16.17 15.85 16.13 1,125,163 +0.28(+1.77%)
Jan 13, 2014 16.01 16.01 15.74 15.85 1,192,615 -0.23(-1.43%)
Jan 10, 2014 16.00 16.19 15.98 16.08 1,451,683 +0.14(+0.88%)
Jan 09, 2014 15.83 16.03 15.80 15.94 1,876,054 +0.10(+0.63%)
Jan 08, 2014 16.03 16.10 15.78 15.84 1,595,856 -0.24(-1.49%)
Jan 07, 2014 15.84 16.18 15.84 16.08 1,486,328 -0.08(-0.50%)
Jan 06, 2014 15.97 16.18 15.87 16.16 1,006,171 +0.25(+1.57%)
Jan 03, 2014 15.92 16.03 15.86 15.91 569,228 -0.01(-0.06%)
Jan 02, 2014 15.94 16.13 15.81 15.92 1,027,141 -0.02(-0.13%)
Dec 31, 2013 16.01 15.94 15.94 15.94 1,222,200 -0.09(-0.56%)
Dec 30, 2013 15.93 16.06 15.93 16.03 519,538 -0.09(-0.56%)
Dec 27, 2013 16.08 16.16 15.98 16.12 629,221 +0.01(+0.06%)
Dec 26, 2013 16.28 16.33 16.01 16.11 756,459 -0.15(-0.92%)
Dec 24, 2013 16.16 16.30 16.11 16.26 469,489 +0.04(+0.25%)
Dec 23, 2013 16.15 16.43 16.06 16.22 2,241,099 +0.11(+0.68%)
Dec 20, 2013 15.89 16.13 15.85 16.11 2,869,304 +0.29(+1.83%)
Dec 19, 2013 15.81 15.92 15.59 15.82 1,446,530 -0.08(-0.50%)
Dec 18, 2013 15.44 16.13 15.33 15.90 2,129,190 +0.50(+3.25%)
Dec 17, 2013 15.54 15.60 15.38 15.40 1,225,371 -0.09(-0.58%)
Dec 16, 2013 15.43 15.54 15.38 15.49 798,210 +0.09(+0.58%)
Dec 13, 2013 15.12 15.43 15.11 15.40 1,122,946 +0.28(+1.85%)
Dec 12, 2013 15.07 15.26 15.07 15.12 957,032 -0.10(-0.66%)
Dec 11, 2013 15.79 15.81 15.21 15.22 864,428 -0.60(-3.79%)
Dec 10, 2013 15.94 15.98 15.77 15.82 811,329 +0.02(+0.13%)
Dec 09, 2013 15.70 15.81 15.70 15.80 1,388,466 +0.09(+0.57%)
Dec 06, 2013 15.81 15.90 15.65 15.71 1,794,027 -0.01(-0.06%)
Dec 05, 2013 15.70 15.82 15.53 15.72 1,792,310 +0.03(+0.19%)
Dec 04, 2013 15.18 15.77 15.06 15.69 1,728,565 +0.37(+2.42%)
Dec 03, 2013 15.22 15.59 15.19 15.32 1,578,970 -0.49(-3.10%)
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.