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 (%)
May 28, 2021 43.33 43.93 42.97 43.79 1,518,879 +0.74(+1.72%)
May 27, 2021 43.17 43.25 42.81 43.05 1,266,080 -0.03(-0.07%)
May 26, 2021 42.94 43.37 42.85 43.08 1,124,867 +0.20(+0.47%)
May 25, 2021 42.88 43.17 42.49 42.88 1,084,929 -0.06(-0.14%)
May 24, 2021 42.91 43.12 42.70 42.94 990,027 +0.24(+0.56%)
May 21, 2021 42.75 43.13 42.47 42.70 596,833 -0.01(-0.02%)
May 20, 2021 42.28 42.78 42.03 42.71 820,462 +0.39(+0.92%)
May 19, 2021 42.22 42.35 41.59 42.32 847,360 -0.12(-0.28%)
May 18, 2021 42.36 42.66 42.13 42.44 768,630 +0.03(+0.07%)
May 17, 2021 42.16 42.67 42.04 42.41 990,425 +0.36(+0.86%)
May 14, 2021 42.31 42.49 41.98 42.05 1,438,888 +0.20(+0.48%)
May 13, 2021 40.76 42.16 40.76 41.85 1,026,124 +1.08(+2.65%)
May 12, 2021 41.50 41.61 40.69 40.77 658,453 -0.72(-1.74%)
May 11, 2021 42.43 42.43 41.22 41.49 989,783 -1.16(-2.72%)
May 10, 2021 42.51 43.11 42.38 42.65 1,176,860 +0.47(+1.11%)
May 07, 2021 41.93 42.25 41.68 42.18 1,001,317 +0.16(+0.38%)
May 06, 2021 41.68 42.22 41.65 42.02 1,062,004 +0.45(+1.08%)
May 05, 2021 41.67 42.15 40.91 41.57 1,398,754 -0.33(-0.79%)
May 04, 2021 41.75 42.30 41.69 41.90 1,342,765 +0.18(+0.43%)
May 03, 2021 42.41 42.53 41.52 41.72 1,392,059 -0.62(-1.46%)
Apr 30, 2021 41.92 42.55 41.33 42.34 1,111,700 +0.41(+0.98%)
Apr 29, 2021 41.47 42.09 41.47 41.93 844,347 +0.65(+1.57%)
Apr 28, 2021 41.58 41.84 41.20 41.28 1,167,149 -0.25(-0.60%)
Apr 27, 2021 41.77 41.77 41.41 41.53 841,962 -0.02(-0.05%)
Apr 26, 2021 42.44 42.47 41.50 41.55 977,604 -0.48(-1.14%)
Apr 23, 2021 41.69 42.08 41.46 42.03 746,700 +0.30(+0.72%)
Apr 22, 2021 41.67 42.03 41.41 41.73 983,312 +0.12(+0.29%)
Apr 21, 2021 41.72 41.81 41.40 41.61 708,700 -0.06(-0.14%)
Apr 20, 2021 41.15 41.93 41.13 41.67 1,053,477 +0.62(+1.51%)
Apr 19, 2021 40.74 41.16 40.56 41.05 1,050,641 +0.44(+1.08%)
Apr 16, 2021 40.89 40.90 40.56 40.61 649,400 -0.04(-0.10%)
Apr 15, 2021 40.26 40.68 40.21 40.65 602,400 +0.53(+1.32%)
Apr 14, 2021 40.55 40.55 40.10 40.12 679,029 -0.44(-1.08%)
Apr 13, 2021 39.94 40.67 39.94 40.56 1,588,917 +0.74(+1.86%)
Apr 12, 2021 39.67 39.88 39.40 39.82 709,638 +0.25(+0.63%)
Apr 09, 2021 39.53 39.75 39.35 39.57 819,600 +0.16(+0.41%)
Apr 08, 2021 39.50 39.91 39.33 39.41 834,684 -0.09(-0.23%)
Apr 07, 2021 39.25 39.66 38.79 39.50 1,031,057 +0.30(+0.77%)
Apr 06, 2021 38.77 39.23 38.68 39.20 947,077 +0.35(+0.90%)
Apr 05, 2021 38.75 38.99 38.49 38.85 797,860 +0.08(+0.21%)
Apr 01, 2021 38.33 38.77 37.83 38.77 1,073,000 +0.94(+2.48%)
Mar 31, 2021 37.95 38.53 37.55 37.83 1,325,215 -0.52(-1.36%)
Mar 30, 2021 38.57 38.67 38.26 38.35 720,645 -0.17(-0.44%)
Mar 29, 2021 38.23 38.78 37.92 38.52 797,306 +0.38(+1.00%)
Mar 26, 2021 37.87 38.36 37.67 38.14 1,431,600 +0.44(+1.17%)
Mar 25, 2021 37.41 37.87 36.61 37.70 1,263,990 +0.23(+0.61%)
Mar 24, 2021 37.70 37.90 37.42 37.47 1,225,264 -0.23(-0.61%)
Mar 23, 2021 37.14 37.93 37.04 37.70 903,343 +0.65(+1.75%)
Mar 22, 2021 36.39 37.15 36.27 37.05 767,624 +0.51(+1.40%)
Mar 19, 2021 37.93 37.99 36.51 36.54 2,021,700 -1.47(-3.87%)
Mar 18, 2021 37.78 38.03 37.35 38.01 903,587 +0.12(+0.32%)
Mar 17, 2021 38.29 38.47 37.60 37.89 642,879 -0.59(-1.53%)
Mar 16, 2021 38.62 38.68 38.25 38.48 888,859 -0.04(-0.10%)
Mar 15, 2021 38.13 38.71 38.00 38.52 764,157 +0.55(+1.45%)
Mar 12, 2021 37.24 37.97 37.06 37.97 1,232,000 +0.82(+2.21%)
Mar 11, 2021 37.31 37.82 37.13 37.15 616,663 -0.43(-1.14%)
Mar 10, 2021 37.08 37.74 37.04 37.58 764,516 +0.54(+1.46%)
Mar 09, 2021 37.20 37.54 36.98 37.04 656,160 -0.07(-0.19%)
Mar 08, 2021 36.64 37.53 36.37 37.11 851,159 +0.65(+1.78%)
Mar 05, 2021 35.69 36.46 35.23 36.46 1,275,900 +1.05(+2.97%)
Mar 04, 2021 35.93 36.34 34.96 35.41 1,507,936 -0.43(-1.20%)
Mar 03, 2021 36.15 36.20 35.55 35.84 1,257,046 -0.36(-0.99%)
Mar 02, 2021 36.34 36.65 35.94 36.20 2,179,361 -0.27(-0.74%)
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.