Cubesmart (NY: CUBE )

49.24 USD -0.91 (-1.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.57 26.11 25.55 25.96 1,746,130 -0.05(-0.19%)
Sep 28, 2017 25.87 26.04 25.52 26.01 1,506,206 +0.17(+0.66%)
Sep 27, 2017 25.64 25.84 1,670,785 -0.40(-1.52%)
Sep 26, 2017 26.36 26.36 26.18 26.24 1,335,955 -0.04(-0.15%)
Sep 25, 2017 26.37 26.56 26.21 26.28 1,761,028 +0.02(+0.08%)
Sep 22, 2017 26.56 26.56 26.17 26.26 1,258,344 -0.17(-0.64%)
Sep 21, 2017 26.37 26.54 26.35 26.43 1,291,167 +0.00(+0.00%)
Sep 20, 2017 26.40 26.53 26.30 26.43 1,488,692 +0.10(+0.38%)
Sep 19, 2017 26.35 26.40 26.25 26.33 976,155 -0.01(-0.04%)
Sep 18, 2017 26.35 26.55 26.20 26.34 1,385,699 +0.03(+0.11%)
Sep 15, 2017 25.96 26.32 25.87 26.31 2,125,958 +0.34(+1.31%)
Sep 14, 2017 25.51 26.11 25.45 25.97 1,213,962 +0.43(+1.68%)
Sep 13, 2017 25.17 25.63 25.17 25.54 1,328,166 +0.36(+1.43%)
Sep 12, 2017 25.90 25.97 25.12 25.18 1,808,463 -0.84(-3.23%)
Sep 11, 2017 26.60 26.60 25.86 26.02 3,717,223 -0.82(-3.06%)
Sep 08, 2017 26.47 27.00 26.40 26.84 2,784,133 +0.34(+1.28%)
Sep 07, 2017 25.57 26.64 25.50 26.50 3,792,553 +1.06(+4.17%)
Sep 06, 2017 24.92 25.54 24.92 25.44 2,684,890 +0.56(+2.25%)
Sep 05, 2017 24.87 25.03 24.80 24.88 1,414,660 +0.04(+0.16%)
Sep 01, 2017 24.70 24.98 24.58 24.84 839,287 +0.19(+0.77%)
Aug 31, 2017 24.84 24.88 24.60 24.65 1,774,568 -0.12(-0.48%)
Aug 30, 2017 24.64 24.84 24.35 24.77 1,624,033 -0.13(-0.52%)
Aug 29, 2017 24.76 24.99 24.69 24.90 687,022 +0.22(+0.89%)
Aug 28, 2017 24.64 24.73 24.43 24.68 849,038 +0.10(+0.41%)
Aug 25, 2017 25.03 25.05 24.57 24.58 958,285 -0.37(-1.48%)
Aug 24, 2017 24.82 25.25 24.81 24.95 1,987,753 +0.01(+0.04%)
Aug 23, 2017 24.09 25.05 24.09 24.94 1,883,067 +0.84(+3.49%)
Aug 22, 2017 24.02 24.19 23.82 24.10 989,223 +0.13(+0.54%)
Aug 21, 2017 23.52 24.03 23.46 23.97 2,066,113 +0.45(+1.91%)
Aug 18, 2017 23.97 24.00 23.48 23.52 1,806,159 -0.55(-2.29%)
Aug 17, 2017 24.05 24.27 24.01 24.07 1,342,825 -0.11(-0.45%)
Aug 16, 2017 24.40 24.53 24.14 24.18 1,514,398 -0.24(-0.98%)
Aug 15, 2017 24.42 24.49 24.24 24.42 1,422,319 -0.06(-0.25%)
Aug 14, 2017 24.30 24.50 24.18 24.48 999,337 +0.31(+1.28%)
Aug 11, 2017 24.27 24.32 23.97 24.17 1,311,389 -0.19(-0.78%)
Aug 10, 2017 24.49 24.58 24.27 24.36 1,556,864 -0.12(-0.49%)
Aug 09, 2017 24.44 24.58 24.35 24.48 990,913 +0.08(+0.33%)
Aug 08, 2017 24.55 24.66 24.38 24.40 1,512,875 -0.17(-0.69%)
Aug 07, 2017 24.54 24.59 24.30 24.57 1,434,707 +0.01(+0.04%)
Aug 04, 2017 24.21 24.57 24.16 24.56 1,090,000 +0.34(+1.40%)
Aug 03, 2017 24.48 24.65 24.08 24.22 3,033,228 -0.25(-1.02%)
Aug 02, 2017 24.50 24.95 24.34 24.47 2,786,569 +0.01(+0.04%)
Aug 01, 2017 24.73 24.88 24.35 24.46 2,233,416 -0.20(-0.81%)
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%)
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.