Cubesmart (NY: CUBE )

41.56 USD -1.09 (-2.56%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.41 23.60 22.84 23.20 4,083,507 -0.10(-0.43%)
Feb 26, 2015 23.65 23.67 23.29 23.30 2,069,702 -0.33(-1.40%)
Feb 25, 2015 23.70 24.06 23.58 23.63 2,094,102 -0.08(-0.34%)
Feb 24, 2015 24.21 24.25 23.69 23.71 1,427,963 -0.56(-2.31%)
Feb 23, 2015 24.21 24.44 24.11 24.27 1,024,713 +0.07(+0.29%)
Feb 20, 2015 23.78 24.35 23.69 24.20 1,423,877 +0.31(+1.30%)
Feb 19, 2015 24.13 24.19 23.69 23.89 2,173,443 -0.31(-1.28%)
Feb 18, 2015 24.06 24.38 23.72 24.20 2,726,415 +0.19(+0.79%)
Feb 17, 2015 24.30 24.53 23.87 24.01 1,842,709 -0.27(-1.11%)
Feb 13, 2015 24.58 24.28 24.28 24.28 1,964,100 -0.32(-1.30%)
Feb 12, 2015 24.50 24.73 24.35 24.60 1,459,685 +0.21(+0.86%)
Feb 11, 2015 24.57 24.86 24.33 24.39 1,508,734 -0.22(-0.89%)
Feb 10, 2015 24.98 25.01 24.45 24.61 2,841,235 -0.34(-1.36%)
Feb 09, 2015 24.92 25.15 24.91 24.95 1,653,351 +0.00(+0.00%)
Feb 06, 2015 25.37 25.39 24.79 24.95 2,458,974 -0.48(-1.89%)
Feb 05, 2015 24.99 25.46 24.86 25.43 1,412,260 +0.51(+2.05%)
Feb 04, 2015 24.77 24.97 24.55 24.92 1,023,276 +0.11(+0.44%)
Feb 03, 2015 24.59 24.83 24.47 24.81 1,084,720 +0.15(+0.61%)
Feb 02, 2015 24.66 24.72 24.03 24.66 1,371,322 +0.02(+0.08%)
Jan 30, 2015 25.21 25.23 24.63 24.64 1,248,365 -0.62(-2.45%)
Jan 29, 2015 25.32 25.43 25.04 25.26 900,937 -0.07(-0.28%)
Jan 28, 2015 25.40 25.72 25.31 25.33 1,475,524 +0.06(+0.24%)
Jan 27, 2015 25.17 25.46 25.13 25.27 678,891 -0.04(-0.16%)
Jan 26, 2015 24.79 25.32 24.67 25.31 1,045,926 +0.31(+1.24%)
Jan 23, 2015 25.78 25.78 24.92 25.00 1,069,316 +0.00(+0.00%)
Jan 22, 2015 24.87 25.03 24.69 25.00 1,031,614 +0.29(+1.17%)
Jan 21, 2015 24.70 24.80 24.54 24.71 971,649 +0.01(+0.04%)
Jan 20, 2015 25.14 25.17 24.57 24.70 1,098,106 -0.36(-1.44%)
Jan 16, 2015 24.49 25.10 24.38 25.06 972,595 +0.53(+2.16%)
Jan 15, 2015 24.55 24.59 24.32 24.53 911,083 +0.12(+0.49%)
Jan 14, 2015 24.03 24.55 23.89 24.41 1,228,124 +0.21(+0.87%)
Jan 13, 2015 24.23 24.39 23.94 24.20 835,947 +0.08(+0.33%)
Jan 12, 2015 23.79 24.17 23.77 24.12 1,137,110 +0.41(+1.73%)
Jan 09, 2015 23.73 23.80 23.46 23.71 1,005,477 -0.06(-0.25%)
Jan 08, 2015 23.54 23.80 23.41 23.77 1,205,283 +0.25(+1.06%)
Jan 07, 2015 23.47 23.60 22.96 23.52 1,707,202 +0.68(+2.98%)
Jan 06, 2015 22.66 23.08 22.59 22.84 1,727,856 +0.29(+1.29%)
Jan 05, 2015 22.32 22.74 22.23 22.55 1,495,811 +0.18(+0.80%)
Jan 02, 2015 22.12 22.44 22.05 22.37 830,886 +0.30(+1.36%)
Dec 31, 2014 22.59 22.07 22.07 22.07 807,700 -0.40(-1.78%)
Dec 30, 2014 22.57 22.69 22.37 22.47 802,168 -0.27(-1.19%)
Dec 29, 2014 22.67 22.87 22.61 22.74 889,172 +0.09(+0.40%)
Dec 26, 2014 22.65 22.78 22.54 22.65 541,465 +0.06(+0.27%)
Dec 24, 2014 22.55 22.59 22.59 22.59 634,500 +0.08(+0.36%)
Dec 23, 2014 22.94 23.02 22.50 22.51 1,271,023 -0.41(-1.79%)
Dec 22, 2014 22.65 22.92 22.57 22.92 1,260,770 +0.28(+1.24%)
Dec 19, 2014 22.04 22.64 21.96 22.64 4,227,603 +0.58(+2.63%)
Dec 18, 2014 21.98 22.06 21.71 22.06 1,069,360 +0.18(+0.82%)
Dec 17, 2014 21.62 21.89 21.41 21.88 2,429,513 +0.41(+1.91%)
Dec 16, 2014 21.36 21.62 21.10 21.47 1,689,424 +0.12(+0.56%)
Dec 15, 2014 21.62 21.63 21.24 21.35 1,494,429 -0.23(-1.07%)
Dec 12, 2014 21.45 21.77 21.45 21.58 1,361,486 -0.06(-0.28%)
Dec 11, 2014 21.73 21.79 21.54 21.64 676,464 +0.04(+0.19%)
Dec 10, 2014 21.54 21.74 21.46 21.60 773,898 +0.05(+0.23%)
Dec 09, 2014 21.32 21.80 21.27 21.55 1,094,970 +0.11(+0.51%)
Dec 08, 2014 21.45 21.62 21.37 21.44 1,187,138 -0.03(-0.14%)
Dec 05, 2014 21.36 21.48 21.25 21.47 682,707 +0.01(+0.05%)
Dec 04, 2014 21.43 21.50 21.20 21.46 911,865 -0.03(-0.14%)
Dec 03, 2014 21.66 21.86 21.47 21.49 1,671,078 -0.12(-0.56%)
Dec 02, 2014 21.38 21.61 21.22 21.61 544,363 +0.21(+0.98%)
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.