Cubesmart (NY: CUBE )

52.60 USD +0.50 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.28 11.41 11.17 11.38 816,936 +0.14(+1.25%)
Jan 30, 2012 11.28 11.38 11.15 11.24 553,738 -0.11(-0.97%)
Jan 27, 2012 11.39 11.45 11.30 11.35 596,712 -0.10(-0.87%)
Jan 26, 2012 11.43 11.49 11.38 11.45 945,606 +0.09(+0.79%)
Jan 25, 2012 11.25 11.40 11.14 11.36 602,087 +0.06(+0.53%)
Jan 24, 2012 11.08 11.40 11.01 11.30 776,117 +0.14(+1.25%)
Jan 23, 2012 11.24 11.47 11.01 11.16 807,667 +0.11(+1.00%)
Jan 20, 2012 10.90 11.05 10.82 11.05 1,107,297 +0.15(+1.38%)
Jan 19, 2012 10.90 11.02 10.79 10.90 803,110 -0.02(-0.18%)
Jan 18, 2012 10.75 10.96 10.75 10.92 788,173 +0.12(+1.11%)
Jan 17, 2012 10.70 10.85 10.62 10.80 965,989 +0.21(+1.98%)
Jan 13, 2012 10.44 10.70 10.44 10.59 939,192 +0.03(+0.28%)
Jan 12, 2012 10.76 10.80 10.54 10.56 984,562 -0.18(-1.68%)
Jan 11, 2012 10.49 10.81 10.46 10.74 649,456 +0.18(+1.70%)
Jan 10, 2012 10.47 10.59 10.42 10.56 642,554 +0.20(+1.93%)
Jan 09, 2012 10.47 10.48 10.32 10.36 532,885 -0.11(-1.05%)
Jan 06, 2012 10.58 10.65 10.43 10.47 448,277 -0.08(-0.76%)
Jan 05, 2012 10.24 10.59 10.14 10.55 804,652 +0.25(+2.43%)
Jan 04, 2012 10.45 10.49 10.27 10.30 1,201,607 -0.34(-3.20%)
Dec 30, 2011 10.74 10.77 10.60 10.64 436,403 +0.01(+0.09%)
Dec 29, 2011 10.60 10.71 10.50 10.63 462,361 +0.08(+0.76%)
Dec 28, 2011 10.67 10.67 10.53 10.55 507,143 -0.11(-1.03%)
Dec 27, 2011 10.55 10.75 10.37 10.66 518,973 +0.04(+0.38%)
Dec 23, 2011 10.59 10.70 10.50 10.62 423,714 +0.17(+1.63%)
Dec 21, 2011 10.46 10.49 10.31 10.45 446,143 -0.04(-0.38%)
Dec 20, 2011 10.36 10.58 10.29 10.49 971,476 +0.32(+3.15%)
Dec 19, 2011 10.32 10.42 10.15 10.17 578,003 -0.10(-0.97%)
Dec 16, 2011 10.14 10.38 10.10 10.27 3,960,168 +0.21(+2.09%)
Dec 15, 2011 9.990 10.14 9.890 10.06 747,103 +0.19(+1.93%)
Dec 14, 2011 9.860 10.02 9.820 9.870 1,050,266 -0.07(-0.70%)
Dec 13, 2011 10.21 10.35 9.820 9.940 548,593 -0.22(-2.17%)
Dec 12, 2011 10.03 10.17 9.930 10.16 994,442 -0.02(-0.20%)
Dec 09, 2011 9.920 10.24 9.870 10.18 704,903 +0.30(+3.04%)
Dec 08, 2011 10.12 10.18 9.750 9.880 1,396,619 -0.36(-3.52%)
Dec 07, 2011 9.980 10.26 9.920 10.24 1,766,251 +0.21(+2.09%)
Dec 06, 2011 9.840 10.20 9.800 10.03 2,072,866 +0.15(+1.52%)
Dec 05, 2011 9.990 10.01 9.780 9.880 691,526 +0.04(+0.41%)
Dec 02, 2011 9.910 10.03 9.820 9.840 1,289,341 +0.02(+0.20%)
Dec 01, 2011 9.940 9.950 9.730 9.820 576,653 -0.15(-1.50%)
Nov 30, 2011 9.860 10.03 9.650 9.970 2,442,596 +0.38(+3.96%)
Nov 29, 2011 9.420 9.600 9.300 9.590 798,118 +0.23(+2.46%)
Nov 28, 2011 9.450 9.460 9.250 9.360 817,654 +0.23(+2.52%)
Nov 25, 2011 9.200 9.360 9.100 9.130 315,786 -0.03(-0.33%)
Nov 23, 2011 9.290 9.310 9.030 9.160 707,790 -0.23(-2.45%)
Nov 22, 2011 9.360 9.420 9.230 9.390 606,682 +0.01(+0.11%)
Nov 21, 2011 9.450 9.540 9.230 9.380 736,331 -0.31(-3.20%)
Nov 18, 2011 9.540 9.690 9.340 9.690 874,743 +0.15(+1.57%)
Nov 17, 2011 9.630 9.660 9.400 9.540 901,301 -0.15(-1.55%)
Nov 16, 2011 9.550 9.710 9.460 9.690 1,884,790 +0.12(+1.25%)
Nov 15, 2011 9.470 9.640 9.370 9.570 1,136,949 +0.07(+0.74%)
Nov 14, 2011 9.590 9.610 9.410 9.500 1,119,272 -0.18(-1.86%)
Nov 11, 2011 9.560 9.790 9.460 9.680 1,372,444 +0.18(+1.89%)
Nov 10, 2011 9.430 9.510 9.220 9.500 1,345,745 +0.28(+3.04%)
Nov 09, 2011 9.540 9.540 9.200 9.220 825,732 -0.51(-5.24%)
Nov 08, 2011 9.830 9.880 9.500 9.730 652,677 +0.01(+0.10%)
Nov 07, 2011 9.730 9.860 9.450 9.720 437,538 +0.00(+0.00%)
Nov 04, 2011 9.510 9.750 9.460 9.720 1,491,480 -0.11(-1.12%)
Nov 03, 2011 9.900 9.900 9.540 9.830 845,892 +0.08(+0.82%)
Nov 02, 2011 9.710 9.840 9.590 9.750 1,120,764 +0.14(+1.46%)
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.