Cubesmart (NY: CUBE )

50.92 USD +1.77 (+3.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.01 15.94 15.94 15.94 1,222,200 -0.09(-0.56%)
Dec 30, 2013 15.93 16.06 15.93 16.03 519,538 -0.09(-0.56%)
Dec 27, 2013 16.08 16.16 15.98 16.12 629,221 +0.01(+0.06%)
Dec 26, 2013 16.28 16.33 16.01 16.11 756,459 -0.15(-0.92%)
Dec 24, 2013 16.16 16.30 16.11 16.26 469,489 +0.04(+0.25%)
Dec 23, 2013 16.15 16.43 16.06 16.22 2,241,099 +0.11(+0.68%)
Dec 20, 2013 15.89 16.13 15.85 16.11 2,869,304 +0.29(+1.83%)
Dec 19, 2013 15.81 15.92 15.59 15.82 1,446,530 -0.08(-0.50%)
Dec 18, 2013 15.44 16.13 15.33 15.90 2,129,190 +0.50(+3.25%)
Dec 17, 2013 15.54 15.60 15.38 15.40 1,225,371 -0.09(-0.58%)
Dec 16, 2013 15.43 15.54 15.38 15.49 798,210 +0.09(+0.58%)
Dec 13, 2013 15.12 15.43 15.11 15.40 1,122,946 +0.28(+1.85%)
Dec 12, 2013 15.07 15.26 15.07 15.12 957,032 -0.10(-0.66%)
Dec 11, 2013 15.79 15.81 15.21 15.22 864,428 -0.60(-3.79%)
Dec 10, 2013 15.94 15.98 15.77 15.82 811,329 +0.02(+0.13%)
Dec 09, 2013 15.70 15.81 15.70 15.80 1,388,466 +0.09(+0.57%)
Dec 06, 2013 15.81 15.90 15.65 15.71 1,794,027 -0.01(-0.06%)
Dec 05, 2013 15.70 15.82 15.53 15.72 1,792,310 +0.03(+0.19%)
Dec 04, 2013 15.18 15.77 15.06 15.69 1,728,565 +0.37(+2.42%)
Dec 03, 2013 15.22 15.59 15.19 15.32 1,578,970 -0.49(-3.10%)
Dec 02, 2013 16.18 16.25 15.77 15.81 792,293 -0.41(-2.53%)
Nov 29, 2013 16.59 16.59 16.07 16.22 583,528 -0.26(-1.58%)
Nov 27, 2013 16.11 16.49 16.10 16.48 1,658,113 +0.41(+2.55%)
Nov 26, 2013 15.97 16.16 15.92 16.07 1,539,520 +0.11(+0.69%)
Nov 25, 2013 15.95 16.16 15.92 15.96 1,347,275 -0.01(-0.06%)
Nov 22, 2013 15.92 15.98 15.73 15.97 1,263,806 +0.10(+0.63%)
Nov 21, 2013 15.73 15.89 15.61 15.87 753,163 +0.20(+1.28%)
Nov 20, 2013 15.66 15.89 15.58 15.67 1,887,319 +0.07(+0.45%)
Nov 19, 2013 15.99 16.06 15.56 15.60 1,488,852 -0.43(-2.68%)
Nov 18, 2013 16.46 16.46 15.96 16.03 1,125,600 -0.35(-2.14%)
Nov 15, 2013 16.62 16.71 16.36 16.38 1,415,691 -0.26(-1.56%)
Nov 14, 2013 16.80 17.07 16.64 16.64 1,048,112 -0.04(-0.24%)
Nov 12, 2013 16.78 16.84 16.55 16.68 830,852 -0.11(-0.66%)
Nov 11, 2013 17.00 17.09 16.76 16.79 2,364,254 -0.19(-1.12%)
Nov 08, 2013 15.30 17.41 15.15 16.98 3,292,920 -0.70(-3.96%)
Nov 07, 2013 18.07 18.09 17.57 17.68 1,697,482 -0.42(-2.32%)
Nov 06, 2013 18.37 18.40 18.05 18.10 1,122,865 -0.21(-1.15%)
Nov 05, 2013 18.33 18.41 18.22 18.31 1,044,901 -0.15(-0.81%)
Nov 04, 2013 18.47 18.52 18.29 18.46 1,100,775 +0.11(+0.60%)
Nov 01, 2013 18.23 18.52 18.10 18.35 1,583,127 +0.08(+0.44%)
Oct 31, 2013 18.43 18.49 18.06 18.27 2,827,096 -0.13(-0.71%)
Oct 30, 2013 18.64 18.73 18.40 18.40 1,503,093 -0.28(-1.50%)
Oct 29, 2013 18.99 19.04 18.67 18.68 1,361,603 -0.29(-1.53%)
Oct 28, 2013 19.08 19.16 18.82 18.97 1,790,614 -0.01(-0.05%)
Oct 25, 2013 19.01 19.02 18.91 18.98 1,365,555 +0.05(+0.26%)
Oct 24, 2013 19.07 19.12 18.93 18.93 1,249,566 -0.06(-0.32%)
Oct 23, 2013 18.97 19.10 18.85 18.99 1,176,379 -0.06(-0.31%)
Oct 22, 2013 19.16 19.35 18.88 19.05 2,177,540 -0.25(-1.30%)
Oct 21, 2013 19.45 19.45 19.19 19.30 1,636,560 -0.18(-0.92%)
Oct 18, 2013 19.67 19.69 19.33 19.48 1,260,207 +0.04(+0.21%)
Oct 17, 2013 19.29 19.49 19.17 19.44 1,113,883 +0.17(+0.88%)
Oct 16, 2013 19.16 19.36 19.08 19.27 1,485,478 +0.18(+0.94%)
Oct 15, 2013 18.93 19.28 18.75 19.09 1,225,043 +0.14(+0.74%)
Oct 14, 2013 18.92 18.96 18.78 18.95 823,763 -0.05(-0.26%)
Oct 11, 2013 18.64 19.01 18.63 19.00 1,047,454 +0.31(+1.66%)
Oct 10, 2013 18.52 18.80 18.49 18.69 1,454,206 +0.35(+1.91%)
Oct 09, 2013 18.19 18.46 18.17 18.34 1,085,611 +0.16(+0.88%)
Oct 08, 2013 18.27 18.49 18.17 18.18 817,276 -0.11(-0.60%)
Oct 07, 2013 18.22 18.45 18.12 18.29 806,080 -0.01(-0.05%)
Oct 04, 2013 18.47 18.62 18.23 18.30 1,483,735 -0.15(-0.81%)
Oct 03, 2013 18.39 18.55 18.21 18.45 1,403,111 -0.03(-0.16%)
Oct 02, 2013 18.29 18.49 18.24 18.48 1,641,436 +0.09(+0.49%)
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.