Cubesmart (NY: CUBE )

48.78 USD +0.80 (+1.67%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.83 12.92 12.77 12.87 1,039,196 -0.04(-0.31%)
Sep 27, 2012 12.92 13.03 12.75 12.91 1,660,488 -0.01(-0.08%)
Sep 26, 2012 12.91 12.96 12.83 12.92 1,448,474 +0.03(+0.23%)
Sep 25, 2012 13.00 13.08 12.88 12.89 1,750,065 -0.08(-0.62%)
Sep 24, 2012 12.89 13.01 12.85 12.97 1,230,132 +0.03(+0.23%)
Sep 21, 2012 13.07 13.07 12.94 12.94 1,748,205 +0.02(+0.15%)
Sep 20, 2012 13.03 13.10 12.84 12.92 1,083,705 -0.18(-1.37%)
Sep 19, 2012 13.24 13.28 13.07 13.10 1,548,841 -0.13(-0.98%)
Sep 18, 2012 13.30 13.32 13.12 13.23 4,528,709 -0.06(-0.45%)
Sep 17, 2012 13.41 13.46 13.25 13.29 2,437,511 -0.19(-1.41%)
Sep 14, 2012 13.45 13.62 13.43 13.48 2,225,407 +0.12(+0.90%)
Sep 13, 2012 13.13 13.40 13.13 13.36 879,094 +0.20(+1.52%)
Sep 12, 2012 13.11 13.16 12.97 13.16 1,049,176 +0.11(+0.84%)
Sep 11, 2012 13.00 13.07 12.95 13.05 2,520,384 +0.07(+0.54%)
Sep 10, 2012 13.16 13.19 12.96 12.98 1,438,426 -0.17(-1.29%)
Sep 07, 2012 13.24 13.24 13.14 13.15 857,386 +0.00(+0.00%)
Sep 06, 2012 13.18 13.24 13.12 13.15 1,599,081 +0.06(+0.46%)
Sep 05, 2012 13.20 13.20 13.05 13.09 1,335,689 -0.05(-0.38%)
Sep 04, 2012 12.97 13.15 12.90 13.14 1,177,427 +0.24(+1.86%)
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%)
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.