Cubesmart (NY: CUBE )

49.24 USD -0.91 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.43 16.51 16.11 16.20 723,823 -0.20(-1.22%)
Jul 30, 2013 16.59 16.71 16.32 16.40 827,580 -0.08(-0.49%)
Jul 29, 2013 16.71 16.76 16.44 16.48 976,922 -0.25(-1.49%)
Jul 26, 2013 16.68 16.81 16.54 16.73 302,948 -0.07(-0.42%)
Jul 25, 2013 16.67 16.87 16.54 16.80 1,354,357 +0.07(+0.42%)
Jul 24, 2013 17.20 17.20 16.49 16.73 1,299,923 -0.40(-2.34%)
Jul 23, 2013 17.32 17.35 17.11 17.13 363,176 -0.11(-0.64%)
Jul 22, 2013 17.29 17.33 17.20 17.24 358,363 +0.00(+0.00%)
Jul 19, 2013 17.23 17.33 17.17 17.24 747,094 -0.01(-0.06%)
Jul 18, 2013 17.08 17.33 16.99 17.25 321,344 +0.19(+1.11%)
Jul 17, 2013 17.09 17.20 16.99 17.06 431,528 +0.03(+0.18%)
Jul 16, 2013 16.95 17.08 16.91 17.03 408,596 +0.04(+0.24%)
Jul 15, 2013 16.97 17.19 16.90 16.99 423,657 +0.06(+0.35%)
Jul 12, 2013 16.80 16.98 16.70 16.93 467,184 +0.09(+0.53%)
Jul 11, 2013 16.64 16.89 16.64 16.84 582,797 +0.35(+2.12%)
Jul 10, 2013 16.46 16.52 16.31 16.49 404,368 -0.01(-0.06%)
Jul 09, 2013 16.29 16.51 16.23 16.50 704,282 +0.27(+1.66%)
Jul 08, 2013 16.35 16.53 16.19 16.23 683,286 -0.12(-0.73%)
Jul 05, 2013 16.69 16.75 15.97 16.35 614,149 -0.17(-1.03%)
Jul 03, 2013 16.27 16.55 16.19 16.52 1,166,943 +0.26(+1.60%)
Jul 02, 2013 15.94 16.30 15.91 16.26 1,005,805 +0.32(+2.01%)
Jul 01, 2013 16.06 16.11 15.87 15.94 745,219 -0.04(-0.25%)
Jun 28, 2013 16.11 16.25 15.95 15.98 1,135,147 +0.11(+0.69%)
Jun 26, 2013 15.86 15.97 15.65 15.87 1,097,472 +0.09(+0.57%)
Jun 25, 2013 15.64 15.85 15.45 15.78 811,226 +0.29(+1.87%)
Jun 24, 2013 15.81 15.83 15.26 15.49 3,178,856 -0.56(-3.49%)
Jun 21, 2013 15.71 16.06 15.60 16.05 2,433,844 +0.40(+2.56%)
Jun 20, 2013 16.14 16.14 15.53 15.65 798,341 -0.63(-3.87%)
Jun 19, 2013 16.64 16.80 16.23 16.28 729,971 -0.39(-2.34%)
Jun 18, 2013 16.65 16.85 16.54 16.67 1,086,625 +0.09(+0.54%)
Jun 17, 2013 16.71 17.16 16.48 16.58 1,335,753 +0.40(+2.47%)
Jun 14, 2013 15.76 16.23 15.67 16.18 1,418,699 +0.42(+2.66%)
Jun 13, 2013 15.47 15.82 15.36 15.76 773,447 +0.28(+1.81%)
Jun 12, 2013 15.84 15.84 15.45 15.48 435,501 -0.27(-1.71%)
Jun 11, 2013 15.88 15.94 15.64 15.75 810,066 -0.30(-1.87%)
Jun 10, 2013 16.25 16.29 15.95 16.05 744,429 -0.15(-0.93%)
Jun 07, 2013 16.18 16.29 15.96 16.20 918,692 +0.07(+0.43%)
Jun 06, 2013 15.71 16.14 15.71 16.13 714,265 +0.30(+1.90%)
Jun 05, 2013 15.97 16.05 15.72 15.83 1,198,645 -0.19(-1.19%)
Jun 04, 2013 16.15 16.28 15.96 16.02 2,206,352 -0.07(-0.44%)
Jun 03, 2013 15.63 16.15 15.40 16.09 2,238,022 +0.44(+2.81%)
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%)
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.