Cubesmart (NY: CUBE )

51.81 USD -0.77 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.71 13.83 13.68 13.80 1,882,881 +0.08(+0.58%)
Nov 29, 2012 13.76 13.82 13.60 13.72 842,027 -0.01(-0.07%)
Nov 28, 2012 13.42 13.75 13.41 13.73 1,490,684 +0.24(+1.78%)
Nov 27, 2012 13.60 13.67 13.38 13.49 640,643 -0.04(-0.30%)
Nov 26, 2012 13.38 13.57 13.37 13.53 629,331 +0.16(+1.20%)
Nov 23, 2012 13.34 13.45 13.28 13.37 290,843 +0.10(+0.75%)
Nov 21, 2012 13.46 13.52 13.25 13.27 604,779 -0.14(-1.04%)
Nov 20, 2012 13.24 13.45 13.17 13.41 1,073,181 +0.15(+1.13%)
Nov 19, 2012 13.10 13.26 12.99 13.26 869,311 +0.31(+2.39%)
Nov 16, 2012 12.78 12.97 12.59 12.95 1,322,648 +0.13(+1.01%)
Nov 15, 2012 12.89 13.02 12.67 12.82 713,433 -0.05(-0.39%)
Nov 14, 2012 13.22 13.28 12.84 12.87 674,167 -0.29(-2.20%)
Nov 13, 2012 13.09 13.27 13.02 13.16 343,217 +0.05(+0.38%)
Nov 12, 2012 13.18 13.19 12.99 13.11 408,835 +0.00(+0.00%)
Nov 09, 2012 12.62 13.29 12.62 13.11 951,494 +0.03(+0.23%)
Nov 08, 2012 13.14 13.25 13.00 13.08 1,122,825 -0.09(-0.68%)
Nov 07, 2012 13.19 13.26 12.97 13.17 2,442,822 -0.12(-0.90%)
Nov 06, 2012 13.34 13.46 13.19 13.29 916,957 +0.01(+0.08%)
Nov 05, 2012 13.44 13.44 13.14 13.28 1,028,556 -0.12(-0.90%)
Nov 02, 2012 13.61 13.66 13.37 13.40 1,676,077 -0.13(-0.96%)
Nov 01, 2012 13.17 13.56 13.17 13.53 1,458,678 +0.41(+3.13%)
Oct 31, 2012 13.26 13.34 12.70 13.12 1,516,067 +0.45(+3.55%)
Oct 26, 2012 12.84 12.67 12.67 12.67 638,600 -0.18(-1.40%)
Oct 25, 2012 13.15 13.28 12.77 12.85 1,161,220 -0.23(-1.76%)
Oct 24, 2012 13.26 13.26 13.04 13.08 2,082,089 -0.11(-0.83%)
Oct 23, 2012 13.01 13.19 12.85 13.19 1,029,106 -0.03(-0.23%)
Oct 19, 2012 13.05 13.22 12.92 13.22 984,626 +0.07(+0.53%)
Oct 18, 2012 13.15 13.23 13.11 13.15 902,396 +0.01(+0.08%)
Oct 17, 2012 13.19 13.23 13.09 13.14 1,011,862 -0.05(-0.38%)
Oct 16, 2012 13.12 13.31 13.07 13.19 1,801,388 +0.15(+1.15%)
Oct 15, 2012 12.78 13.10 12.76 13.04 1,772,987 +0.26(+2.03%)
Oct 12, 2012 12.83 12.92 12.72 12.78 817,326 -0.08(-0.62%)
Oct 11, 2012 12.95 12.98 12.86 12.86 765,758 +0.01(+0.08%)
Oct 10, 2012 12.82 12.90 12.80 12.85 1,212,859 +0.05(+0.39%)
Oct 09, 2012 12.82 12.92 12.76 12.80 926,549 +0.01(+0.08%)
Oct 08, 2012 12.67 12.86 12.60 12.79 916,678 +0.10(+0.79%)
Oct 05, 2012 12.74 12.85 12.61 12.69 912,212 -0.07(-0.55%)
Oct 04, 2012 12.72 12.82 12.52 12.76 956,060 +0.09(+0.71%)
Oct 03, 2012 12.58 12.80 12.58 12.67 952,837 +0.08(+0.64%)
Oct 02, 2012 12.71 12.83 12.56 12.59 1,118,147 -0.10(-0.79%)
Oct 01, 2012 12.92 12.97 12.59 12.69 777,244 -0.18(-1.40%)
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%)
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.