Cubesmart (NY: CUBE )

49.46 USD -0.82 (-1.63%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.91 13.05 12.84 12.90 1,293,014 +0.05(+0.39%)
Aug 30, 2012 12.87 12.92 12.81 12.85 349,376 -0.06(-0.46%)
Aug 29, 2012 13.03 13.03 12.89 12.91 810,886 +0.18(+1.41%)
Aug 27, 2012 12.78 12.79 12.65 12.73 635,714 +0.04(+0.32%)
Aug 24, 2012 12.52 12.69 12.46 12.69 1,330,606 +0.10(+0.79%)
Aug 23, 2012 12.45 12.64 12.37 12.59 1,390,273 +0.09(+0.72%)
Aug 22, 2012 12.43 12.50 12.36 12.50 547,902 +0.02(+0.16%)
Aug 21, 2012 12.60 12.68 12.46 12.48 1,362,779 -0.12(-0.95%)
Aug 20, 2012 12.77 12.77 12.57 12.60 965,359 -0.17(-1.33%)
Aug 17, 2012 12.71 12.82 12.67 12.77 1,151,982 +0.00(+0.00%)
Aug 16, 2012 12.71 12.77 12.55 12.77 1,764,481 +0.09(+0.71%)
Aug 15, 2012 12.50 12.68 12.45 12.68 1,963,389 +0.15(+1.20%)
Aug 14, 2012 12.55 12.61 12.43 12.53 1,654,129 +0.10(+0.80%)
Aug 13, 2012 12.22 12.43 12.20 12.43 1,094,545 +0.15(+1.22%)
Aug 10, 2012 12.14 12.29 12.09 12.28 824,057 +0.14(+1.15%)
Aug 09, 2012 12.10 12.23 12.08 12.14 698,807 +0.01(+0.08%)
Aug 08, 2012 12.14 12.21 12.08 12.13 1,597,116 -0.02(-0.16%)
Aug 07, 2012 12.31 12.31 12.10 12.15 2,147,899 -0.05(-0.41%)
Aug 06, 2012 12.05 12.32 12.02 12.20 918,841 +0.16(+1.33%)
Aug 03, 2012 11.99 12.20 11.90 12.04 1,286,212 +0.11(+0.92%)
Aug 02, 2012 11.77 12.03 11.66 11.93 1,210,789 +0.09(+0.76%)
Aug 01, 2012 12.07 12.13 11.81 11.84 835,462 -0.15(-1.25%)
Jul 31, 2012 12.12 12.28 11.94 11.99 1,404,093 -0.12(-0.99%)
Jul 30, 2012 12.13 12.21 12.01 12.11 499,305 -0.01(-0.08%)
Jul 27, 2012 11.80 12.18 11.80 12.12 582,230 +0.35(+2.97%)
Jul 26, 2012 11.82 11.97 11.71 11.77 560,234 +0.08(+0.68%)
Jul 25, 2012 11.79 11.90 11.65 11.69 741,601 -0.02(-0.17%)
Jul 24, 2012 11.78 11.81 11.65 11.71 680,032 -0.07(-0.59%)
Jul 23, 2012 11.77 11.87 11.75 11.78 419,515 -0.16(-1.34%)
Jul 20, 2012 11.93 11.99 11.87 11.94 470,290 -0.11(-0.91%)
Jul 19, 2012 12.10 12.17 11.98 12.05 535,764 -0.06(-0.50%)
Jul 18, 2012 12.09 12.27 12.01 12.11 549,349 -0.05(-0.41%)
Jul 17, 2012 11.99 12.26 11.83 12.16 787,996 +0.27(+2.27%)
Jul 16, 2012 11.92 11.98 11.71 11.89 1,302,291 -0.01(-0.08%)
Jul 13, 2012 11.87 12.13 11.83 11.90 1,592,843 +0.06(+0.51%)
Jul 12, 2012 11.69 11.91 11.65 11.84 976,754 +0.06(+0.51%)
Jul 11, 2012 11.75 11.82 11.65 11.78 679,306 +0.01(+0.08%)
Jul 10, 2012 11.89 11.99 11.70 11.77 1,184,543 -0.04(-0.34%)
Jul 09, 2012 11.86 11.91 11.73 11.81 832,449 -0.10(-0.84%)
Jul 06, 2012 11.76 11.94 11.71 11.91 514,179 +0.01(+0.08%)
Jul 05, 2012 11.87 11.96 11.83 11.90 535,146 -0.02(-0.17%)
Jul 03, 2012 11.88 11.92 11.84 11.92 618,662 +0.01(+0.08%)
Jul 02, 2012 11.53 11.91 11.53 11.91 821,459 +0.24(+2.06%)
Jun 29, 2012 11.41 11.67 11.37 11.67 896,584 +0.51(+4.57%)
Jun 28, 2012 11.07 11.18 10.89 11.16 747,067 -0.05(-0.45%)
Jun 27, 2012 11.07 11.29 10.94 11.21 1,153,443 +0.13(+1.17%)
Jun 26, 2012 10.98 11.18 10.94 11.08 1,318,110 +0.09(+0.82%)
Jun 25, 2012 11.01 11.12 10.90 10.99 925,558 -0.13(-1.17%)
Jun 22, 2012 11.30 11.32 11.06 11.12 1,978,822 -0.09(-0.80%)
Jun 21, 2012 11.37 11.40 11.19 11.21 1,145,812 -0.15(-1.32%)
Jun 20, 2012 11.31 11.44 11.26 11.36 1,302,476 +0.01(+0.09%)
Jun 19, 2012 11.35 11.47 11.29 11.35 2,152,777 +0.07(+0.62%)
Jun 18, 2012 11.16 11.34 11.14 11.28 2,105,447 +0.09(+0.80%)
Jun 15, 2012 11.23 11.26 11.16 11.19 3,536,789 -0.01(-0.09%)
Jun 14, 2012 11.15 11.30 11.09 11.20 1,455,864 +0.03(+0.27%)
Jun 13, 2012 11.21 11.38 11.12 11.17 1,032,098 -0.04(-0.36%)
Jun 12, 2012 11.15 11.24 11.05 11.21 735,734 +0.06(+0.54%)
Jun 11, 2012 11.48 11.53 11.09 11.15 730,721 -0.25(-2.19%)
Jun 08, 2012 11.22 11.44 11.22 11.40 885,426 +0.13(+1.15%)
Jun 07, 2012 11.55 11.58 11.22 11.27 1,012,784 -0.10(-0.88%)
Jun 06, 2012 11.24 11.43 11.15 11.37 778,737 +0.24(+2.16%)
Jun 05, 2012 10.87 11.19 10.78 11.13 1,949,234 +0.23(+2.11%)
Jun 04, 2012 11.02 11.04 10.72 10.90 1,229,179 -0.10(-0.91%)
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.