Cubesmart (NY: CUBE )

52.64 USD +0.50 (+0.96%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.40 18.54 18.21 18.21 958,357 -0.32(-1.73%)
Jul 30, 2014 18.60 18.64 18.40 18.53 748,566 -0.02(-0.11%)
Jul 29, 2014 18.51 18.61 18.41 18.55 1,003,424 +0.04(+0.22%)
Jul 28, 2014 18.39 18.54 18.39 18.51 678,280 +0.12(+0.65%)
Jul 25, 2014 18.29 18.42 18.23 18.39 873,693 -0.03(-0.16%)
Jul 24, 2014 18.60 18.61 18.39 18.42 829,700 -0.13(-0.70%)
Jul 23, 2014 18.43 18.55 18.40 18.55 570,045 +0.10(+0.54%)
Jul 22, 2014 18.52 18.62 18.41 18.45 565,911 -0.02(-0.11%)
Jul 21, 2014 18.55 18.60 18.43 18.47 508,058 -0.14(-0.75%)
Jul 18, 2014 18.47 18.61 18.44 18.61 1,066,828 +0.15(+0.81%)
Jul 17, 2014 18.43 18.50 18.40 18.46 1,007,097 -0.05(-0.27%)
Jul 16, 2014 18.48 18.53 18.34 18.51 904,541 +0.15(+0.82%)
Jul 15, 2014 18.54 18.54 18.24 18.36 536,997 -0.16(-0.86%)
Jul 14, 2014 18.48 18.54 18.36 18.52 782,141 +0.11(+0.60%)
Jul 11, 2014 18.51 18.52 18.32 18.41 851,938 -0.09(-0.49%)
Jul 10, 2014 18.32 18.55 18.31 18.50 742,868 -0.02(-0.11%)
Jul 09, 2014 18.49 18.59 18.40 18.52 873,681 +0.07(+0.38%)
Jul 08, 2014 18.42 18.51 18.42 18.45 853,467 +0.00(+0.00%)
Jul 07, 2014 18.43 18.69 18.43 18.45 1,016,971 -0.04(-0.22%)
Jul 03, 2014 18.53 18.49 18.49 18.49 443,000 -0.04(-0.22%)
Jul 02, 2014 18.52 18.56 18.41 18.53 883,105 -0.04(-0.22%)
Jul 01, 2014 18.31 18.64 18.26 18.57 1,295,047 +0.25(+1.36%)
Jun 30, 2014 18.49 18.59 18.25 18.32 1,023,505 -0.18(-0.97%)
Jun 27, 2014 18.01 18.59 17.94 18.50 1,646,748 +0.25(+1.37%)
Jun 26, 2014 18.29 18.38 18.20 18.25 642,349 -0.08(-0.44%)
Jun 25, 2014 18.31 18.42 18.22 18.33 689,737 -0.04(-0.22%)
Jun 24, 2014 18.57 18.64 18.34 18.37 925,410 -0.24(-1.29%)
Jun 23, 2014 18.75 18.85 18.59 18.61 703,679 -0.17(-0.91%)
Jun 20, 2014 18.66 18.82 18.55 18.78 2,169,541 +0.16(+0.86%)
Jun 19, 2014 18.56 18.68 18.48 18.62 1,111,777 +0.08(+0.43%)
Jun 18, 2014 18.30 18.61 18.23 18.54 692,694 +0.25(+1.37%)
Jun 17, 2014 18.19 18.33 18.16 18.29 835,649 +0.04(+0.22%)
Jun 16, 2014 18.47 18.54 18.18 18.25 559,384 -0.23(-1.24%)
Jun 13, 2014 18.49 18.56 18.26 18.48 791,211 -0.01(-0.05%)
Jun 12, 2014 18.39 18.50 18.20 18.49 1,055,836 +0.01(+0.05%)
Jun 11, 2014 18.31 18.50 18.25 18.48 1,189,143 +0.14(+0.76%)
Jun 10, 2014 18.40 18.50 18.25 18.34 507,699 -0.25(-1.34%)
Jun 06, 2014 18.82 18.82 18.51 18.59 727,474 -0.14(-0.75%)
Jun 05, 2014 18.39 18.73 18.25 18.73 1,019,253 +0.46(+2.52%)
Jun 04, 2014 18.19 18.35 18.14 18.27 707,733 +0.05(+0.27%)
Jun 03, 2014 18.22 18.26 18.15 18.22 650,516 -0.03(-0.16%)
Jun 02, 2014 18.22 18.30 18.15 18.25 742,722 +0.01(+0.05%)
May 30, 2014 18.22 18.31 18.15 18.24 1,421,706 +0.05(+0.27%)
May 29, 2014 18.28 18.36 18.19 18.19 679,149 -0.07(-0.38%)
May 28, 2014 18.29 18.30 18.05 18.26 781,791 -0.04(-0.22%)
May 27, 2014 18.17 18.34 18.16 18.30 980,959 +0.25(+1.39%)
May 23, 2014 17.89 18.05 18.05 18.05 945,100 +0.12(+0.67%)
May 22, 2014 17.89 18.05 17.77 17.93 434,884 +0.03(+0.17%)
May 21, 2014 17.94 18.01 17.78 17.90 859,486 -0.04(-0.22%)
May 20, 2014 17.89 18.05 17.83 17.94 1,968,414 +0.06(+0.34%)
May 19, 2014 17.81 17.98 17.71 17.88 873,020 +0.03(+0.17%)
May 16, 2014 17.57 17.87 17.55 17.85 1,101,600 +0.23(+1.31%)
May 15, 2014 17.71 17.80 17.50 17.62 1,191,925 -0.17(-0.96%)
May 14, 2014 17.74 17.90 17.63 17.79 1,228,624 +0.04(+0.23%)
May 13, 2014 18.12 18.23 17.75 17.75 567,634 -0.35(-1.93%)
May 12, 2014 18.01 18.16 17.93 18.10 1,264,586 +0.10(+0.56%)
May 09, 2014 17.89 18.08 17.83 18.00 560,346 +0.04(+0.22%)
May 08, 2014 18.09 18.26 17.89 17.96 996,043 -0.14(-0.77%)
May 07, 2014 18.05 18.10 17.90 18.10 976,576 +0.06(+0.33%)
May 06, 2014 17.98 18.12 17.82 18.04 1,153,666 -0.06(-0.33%)
May 05, 2014 18.04 18.32 18.04 18.10 982,038 -0.45(-2.43%)
May 02, 2014 18.51 18.78 18.21 18.55 1,557,293 -0.06(-0.32%)
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.