Cubesmart (NY: CUBE )

51.89 USD +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.85 15.95 15.64 15.65 1,304,264 -0.21(-1.32%)
May 30, 2013 16.08 16.19 15.81 15.86 1,472,227 -0.13(-0.81%)
May 29, 2013 16.34 16.34 15.83 15.99 1,332,683 -0.41(-2.50%)
May 28, 2013 16.88 16.98 16.38 16.40 1,068,049 -0.28(-1.68%)
May 24, 2013 16.61 16.73 16.36 16.68 378,594 +0.04(+0.24%)
May 23, 2013 16.73 16.82 16.46 16.64 914,769 -0.26(-1.54%)
May 22, 2013 17.43 17.69 16.85 16.90 857,986 -0.46(-2.65%)
May 21, 2013 17.30 17.40 17.23 17.36 693,039 +0.14(+0.81%)
May 20, 2013 17.15 17.27 17.11 17.22 562,047 +0.03(+0.17%)
May 17, 2013 17.12 17.24 17.10 17.19 722,629 +0.12(+0.70%)
May 16, 2013 17.21 17.33 17.04 17.07 1,471,798 -0.12(-0.70%)
May 15, 2013 17.09 17.26 16.96 17.19 1,138,672 +0.03(+0.17%)
May 13, 2013 17.14 17.16 17.03 17.16 1,028,257 +0.02(+0.12%)
May 10, 2013 17.38 17.40 17.14 17.14 751,958 -0.16(-0.92%)
May 09, 2013 17.38 17.39 17.23 17.30 735,566 -0.05(-0.29%)
May 08, 2013 17.53 17.53 17.25 17.35 1,093,220 -0.16(-0.91%)
May 07, 2013 17.49 17.67 17.34 17.51 497,624 +0.08(+0.46%)
May 06, 2013 17.00 17.55 16.87 17.43 714,778 +0.37(+2.17%)
May 03, 2013 17.32 17.42 16.96 17.06 1,051,123 -0.36(-2.07%)
May 02, 2013 17.12 17.49 17.09 17.42 890,420 +0.31(+1.81%)
May 01, 2013 17.49 17.70 17.00 17.11 1,588,737 -0.46(-2.62%)
Apr 30, 2013 17.07 17.57 17.01 17.57 1,445,939 +0.53(+3.11%)
Apr 29, 2013 16.68 17.05 16.56 17.04 655,088 +0.47(+2.84%)
Apr 26, 2013 16.47 16.63 16.52 16.57 769,874 +0.05(+0.30%)
Apr 25, 2013 16.51 16.56 16.36 16.52 649,563 +0.04(+0.24%)
Apr 24, 2013 16.30 16.60 16.28 16.48 958,222 +0.22(+1.35%)
Apr 23, 2013 16.18 16.27 15.91 16.26 585,030 +0.23(+1.43%)
Apr 22, 2013 16.16 16.16 15.82 16.03 621,238 -0.06(-0.37%)
Apr 19, 2013 15.72 16.10 15.69 16.09 310,005 +0.38(+2.42%)
Apr 18, 2013 15.74 15.85 15.59 15.71 672,920 -0.06(-0.38%)
Apr 17, 2013 15.99 16.00 15.64 15.77 923,074 -0.36(-2.23%)
Apr 16, 2013 15.84 16.22 15.74 16.13 556,387 +0.39(+2.48%)
Apr 15, 2013 16.27 16.28 15.72 15.74 878,421 -0.55(-3.38%)
Apr 12, 2013 16.10 16.29 16.05 16.29 703,004 +0.15(+0.93%)
Apr 11, 2013 15.89 16.19 15.83 16.14 817,740 +0.28(+1.77%)
Apr 10, 2013 15.84 15.90 15.70 15.86 1,128,340 +0.09(+0.57%)
Apr 09, 2013 15.98 15.99 15.77 15.77 765,545 -0.22(-1.38%)
Apr 08, 2013 15.84 15.99 15.73 15.99 560,650 +0.16(+1.01%)
Apr 05, 2013 15.50 15.84 15.48 15.83 355,684 +0.13(+0.83%)
Apr 04, 2013 15.55 15.70 15.50 15.70 870,528 +0.18(+1.16%)
Apr 03, 2013 15.84 15.87 15.42 15.52 1,325,606 -0.31(-1.96%)
Apr 02, 2013 15.82 15.91 15.72 15.83 764,673 +0.11(+0.70%)
Apr 01, 2013 15.75 15.79 15.50 15.72 786,199 -0.08(-0.51%)
Mar 28, 2013 15.77 15.84 15.71 15.80 1,586,017 +0.07(+0.45%)
Mar 27, 2013 15.78 15.86 15.71 15.73 928,065 -0.19(-1.19%)
Mar 26, 2013 15.87 16.03 15.86 15.92 1,483,731 +0.14(+0.89%)
Mar 25, 2013 15.92 16.03 15.69 15.78 909,099 -0.03(-0.19%)
Mar 22, 2013 15.65 15.82 15.62 15.81 557,264 +0.20(+1.28%)
Mar 21, 2013 15.71 15.96 15.61 15.61 999,905 -0.11(-0.70%)
Mar 20, 2013 15.52 15.74 15.52 15.72 862,653 +0.22(+1.42%)
Mar 19, 2013 15.68 15.72 15.40 15.50 1,428,846 -0.12(-0.77%)
Mar 18, 2013 15.51 15.71 15.51 15.62 1,319,097 -0.02(-0.13%)
Mar 15, 2013 15.70 15.71 15.49 15.64 2,278,760 +0.00(+0.00%)
Mar 14, 2013 15.38 15.68 15.38 15.64 1,396,473 +0.25(+1.62%)
Mar 13, 2013 15.47 15.52 15.30 15.39 874,061 -0.04(-0.26%)
Mar 12, 2013 15.46 15.49 15.32 15.43 1,216,866 -0.08(-0.52%)
Mar 11, 2013 15.53 15.60 15.37 15.51 776,005 -0.09(-0.58%)
Mar 08, 2013 15.70 15.72 15.55 15.60 648,866 +0.01(+0.06%)
Mar 07, 2013 15.82 15.83 15.58 15.59 745,784 -0.22(-1.39%)
Mar 06, 2013 15.83 15.97 15.74 15.81 1,414,440 -0.03(-0.19%)
Mar 05, 2013 15.54 15.91 15.48 15.84 2,860,092 +0.41(+2.66%)
Mar 04, 2013 14.85 15.45 14.70 15.43 1,800,090 +0.51(+3.42%)
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.