Cubesmart (NY: CUBE )

52.58 USD -0.25 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.87 31.94 31.46 31.84 1,507,636 +0.09(+0.28%)
May 27, 2016 31.54 31.75 31.75 31.75 777,000 +0.24(+0.76%)
May 26, 2016 31.28 31.78 31.25 31.51 1,271,936 +0.15(+0.48%)
May 25, 2016 31.40 31.47 30.81 31.36 1,679,828 -0.09(-0.29%)
May 24, 2016 31.10 31.61 31.01 31.45 1,430,073 +0.41(+1.32%)
May 23, 2016 31.20 31.45 31.01 31.04 1,494,565 -0.12(-0.39%)
May 20, 2016 31.03 31.31 30.78 31.16 2,079,056 +0.25(+0.81%)
May 19, 2016 31.46 31.56 30.82 30.91 2,275,927 -0.80(-2.52%)
May 18, 2016 31.75 32.10 31.34 31.71 1,542,881 -0.17(-0.53%)
May 17, 2016 32.47 32.52 31.75 31.88 1,705,701 -0.75(-2.30%)
May 16, 2016 32.03 32.78 31.82 32.63 1,323,992 +0.72(+2.26%)
May 13, 2016 32.18 32.31 31.84 31.91 873,080 -0.27(-0.84%)
May 12, 2016 31.77 32.28 31.31 32.18 1,462,995 +0.43(+1.35%)
May 11, 2016 32.06 32.10 31.23 31.75 1,393,567 -0.35(-1.09%)
May 10, 2016 32.07 32.24 31.95 32.10 1,402,263 +0.09(+0.28%)
May 09, 2016 31.94 32.25 31.81 32.01 1,288,742 +0.13(+0.41%)
May 06, 2016 31.46 31.95 31.23 31.88 1,441,046 +0.42(+1.34%)
May 05, 2016 31.22 31.56 31.02 31.46 1,450,437 +0.26(+0.83%)
May 04, 2016 30.46 31.53 30.29 31.20 1,872,114 +0.54(+1.76%)
May 03, 2016 30.10 30.75 30.03 30.66 1,616,204 +0.45(+1.49%)
May 02, 2016 29.60 30.38 29.58 30.21 1,806,711 +0.60(+2.03%)
Apr 29, 2016 30.10 30.49 28.73 29.61 2,985,812 -0.57(-1.89%)
Apr 28, 2016 29.91 30.47 29.77 30.18 1,528,454 -0.07(-0.23%)
Apr 27, 2016 30.74 30.77 29.90 30.25 1,265,891 -0.48(-1.56%)
Apr 26, 2016 30.52 30.88 30.50 30.73 1,583,626 +0.25(+0.82%)
Apr 25, 2016 30.09 30.48 30.01 30.48 844,349 +0.29(+0.96%)
Apr 22, 2016 29.90 30.26 29.65 30.19 1,691,567 +0.29(+0.97%)
Apr 21, 2016 30.84 30.95 29.69 29.90 1,146,820 -1.06(-3.42%)
Apr 20, 2016 31.09 31.17 30.69 30.96 1,712,086 -0.26(-0.83%)
Apr 19, 2016 32.27 32.27 31.04 31.22 1,443,246 -1.05(-3.25%)
Apr 18, 2016 32.07 32.32 32.01 32.27 578,274 +0.21(+0.66%)
Apr 15, 2016 31.73 32.18 31.68 32.06 723,529 +0.29(+0.91%)
Apr 14, 2016 32.39 32.50 31.73 31.77 809,790 -0.72(-2.22%)
Apr 13, 2016 32.87 32.87 32.24 32.49 711,867 -0.22(-0.67%)
Apr 12, 2016 32.65 32.78 32.51 32.71 662,474 +0.15(+0.46%)
Apr 11, 2016 33.13 33.18 32.54 32.56 764,551 -0.53(-1.60%)
Apr 08, 2016 33.09 33.25 32.96 33.09 650,740 +0.14(+0.42%)
Apr 07, 2016 32.97 33.21 32.75 32.95 811,956 -0.19(-0.57%)
Apr 06, 2016 33.12 33.15 32.57 33.14 1,398,950 -0.07(-0.21%)
Apr 05, 2016 33.12 33.37 33.04 33.21 1,278,484 -0.07(-0.21%)
Apr 04, 2016 33.24 33.52 33.00 33.28 723,146 +0.01(+0.03%)
Apr 01, 2016 33.30 33.44 33.07 33.27 977,773 -0.03(-0.09%)
Mar 31, 2016 33.06 33.34 32.90 33.30 2,391,796 +0.24(+0.73%)
Mar 30, 2016 33.06 33.29 32.87 33.06 939,389 +0.01(+0.03%)
Mar 29, 2016 32.75 33.09 32.51 33.05 1,149,872 +0.37(+1.13%)
Mar 28, 2016 32.18 32.87 32.17 32.68 994,931 +0.52(+1.62%)
Mar 24, 2016 31.81 32.16 32.16 32.16 944,100 +0.27(+0.85%)
Mar 23, 2016 31.91 32.24 31.77 31.89 755,867 -0.08(-0.25%)
Mar 22, 2016 31.74 32.20 31.69 31.97 977,290 +0.05(+0.16%)
Mar 21, 2016 32.04 32.37 31.71 31.92 1,191,369 -0.59(-1.81%)
Mar 18, 2016 32.58 32.79 32.15 32.51 1,776,631 +0.03(+0.09%)
Mar 17, 2016 32.21 32.67 31.96 32.48 1,348,640 +0.35(+1.09%)
Mar 16, 2016 31.48 32.22 31.40 32.13 898,528 +0.53(+1.68%)
Mar 15, 2016 31.32 31.90 31.26 31.60 1,567,927 +0.06(+0.19%)
Mar 14, 2016 31.61 31.84 31.30 31.54 1,432,191 -0.01(-0.03%)
Mar 11, 2016 31.34 31.59 31.15 31.55 1,292,915 +0.61(+1.97%)
Mar 10, 2016 31.22 31.33 30.53 30.94 1,078,251 -0.06(-0.19%)
Mar 09, 2016 30.99 31.24 30.83 31.00 1,250,800 +0.04(+0.13%)
Mar 08, 2016 31.19 31.44 30.91 30.96 1,396,187 -0.19(-0.61%)
Mar 07, 2016 30.85 31.34 30.72 31.15 1,149,461 +0.08(+0.26%)
Mar 04, 2016 31.07 31.15 30.81 31.07 1,427,970 -0.10(-0.32%)
Mar 03, 2016 31.42 31.42 30.49 31.17 1,569,930 -0.19(-0.61%)
Mar 02, 2016 30.78 31.41 30.55 31.36 1,568,409 +0.56(+1.82%)
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.