Cubesmart (NY: CUBE )

52.56 USD -0.04 (-0.08%)
Streaming Delayed Price Updated: 11:22 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 17.84 18.58 17.80 18.39 1,766,274 +0.69(+3.90%)
Sep 27, 2013 17.71 17.89 17.57 17.70 823,744 -0.21(-1.17%)
Sep 26, 2013 17.85 17.96 17.74 17.91 899,836 +0.07(+0.39%)
Sep 25, 2013 18.03 18.06 17.84 17.84 965,798 -0.12(-0.67%)
Sep 24, 2013 17.78 18.11 17.63 17.96 1,242,856 +0.14(+0.79%)
Sep 23, 2013 17.88 18.05 17.73 17.82 680,325 -0.10(-0.56%)
Sep 20, 2013 18.02 18.03 17.81 17.92 1,717,454 -0.03(-0.17%)
Sep 19, 2013 17.91 18.22 17.84 17.95 1,710,103 +0.10(+0.56%)
Sep 18, 2013 17.43 18.11 17.17 17.85 1,607,592 +0.47(+2.70%)
Sep 17, 2013 17.18 17.47 17.15 17.38 876,215 +0.18(+1.05%)
Sep 16, 2013 17.47 17.56 17.11 17.20 950,674 +0.03(+0.17%)
Sep 13, 2013 17.18 17.27 17.06 17.17 974,546 +0.09(+0.53%)
Sep 12, 2013 17.02 17.14 16.93 17.08 689,105 +0.12(+0.71%)
Sep 11, 2013 16.71 17.05 16.66 16.96 1,085,595 +0.28(+1.68%)
Sep 10, 2013 16.67 16.81 16.57 16.68 1,800,925 -0.07(-0.42%)
Sep 09, 2013 16.63 16.82 16.50 16.75 1,627,153 +0.23(+1.39%)
Sep 06, 2013 16.37 16.80 16.37 16.52 825,379 +0.27(+1.66%)
Sep 05, 2013 16.39 16.46 16.23 16.25 822,194 -0.11(-0.67%)
Sep 04, 2013 16.47 16.61 16.33 16.36 1,473,434 -0.13(-0.79%)
Sep 03, 2013 16.84 16.88 16.29 16.49 1,351,173 -0.16(-0.96%)
Aug 30, 2013 16.89 17.07 16.62 16.65 989,396 -0.20(-1.19%)
Aug 29, 2013 16.83 16.92 16.61 16.85 1,209,999 -0.06(-0.35%)
Aug 28, 2013 17.11 17.16 16.83 16.91 838,107 -0.20(-1.17%)
Aug 27, 2013 17.22 17.47 17.11 17.11 591,752 -0.27(-1.55%)
Aug 26, 2013 17.52 17.63 17.30 17.38 681,875 -0.16(-0.91%)
Aug 23, 2013 17.40 17.69 17.34 17.54 2,113,265 +0.16(+0.92%)
Aug 22, 2013 17.26 17.46 17.11 17.38 937,300 +0.21(+1.22%)
Aug 21, 2013 17.21 17.52 16.91 17.17 621,342 -0.07(-0.41%)
Aug 20, 2013 16.78 17.46 16.78 17.24 844,810 +0.48(+2.86%)
Aug 19, 2013 17.26 17.49 16.75 16.76 832,195 -0.54(-3.12%)
Aug 16, 2013 17.42 17.73 17.28 17.30 2,312,101 -0.30(-1.70%)
Aug 15, 2013 17.65 17.69 17.44 17.60 1,596,923 -0.23(-1.29%)
Aug 14, 2013 17.72 17.93 17.60 17.83 893,320 +0.20(+1.13%)
Aug 13, 2013 17.96 18.01 17.56 17.63 1,127,262 -0.02(-0.11%)
Aug 12, 2013 17.53 17.68 17.37 17.65 1,243,432 +0.19(+1.09%)
Aug 09, 2013 17.56 17.67 17.22 17.46 1,874,779 +0.46(+2.71%)
Aug 08, 2013 16.91 17.03 16.70 17.00 812,558 +0.24(+1.43%)
Aug 07, 2013 16.69 16.82 16.63 16.76 772,908 -0.02(-0.12%)
Aug 06, 2013 16.77 16.92 16.61 16.78 660,022 -0.01(-0.06%)
Aug 05, 2013 16.58 16.79 16.55 16.79 415,427 +0.14(+0.84%)
Aug 02, 2013 16.41 16.68 16.40 16.65 1,029,858 +0.24(+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.