Cubesmart (NY: CUBE )

55.01 USD -0.57 (-1.03%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.44 29.59 28.98 29.12 1,070,298 -0.19(-0.65%)
Nov 27, 2015 28.76 29.50 28.76 29.31 923,721 +0.35(+1.21%)
Nov 25, 2015 28.81 28.96 28.96 28.96 621,300 +0.17(+0.59%)
Nov 24, 2015 29.03 29.08 28.49 28.79 1,466,778 -0.43(-1.47%)
Nov 23, 2015 28.86 29.30 28.86 29.22 1,184,769 +0.30(+1.04%)
Nov 20, 2015 28.61 29.00 28.52 28.92 1,289,874 +0.45(+1.58%)
Nov 19, 2015 28.46 28.60 28.34 28.47 946,355 +0.01(+0.04%)
Nov 18, 2015 28.62 28.65 28.00 28.46 1,043,816 -0.17(-0.59%)
Nov 17, 2015 27.95 28.83 27.94 28.63 1,298,812 +0.65(+2.32%)
Nov 16, 2015 28.08 28.21 27.80 27.98 1,537,166 -0.19(-0.67%)
Nov 13, 2015 27.06 28.19 27.06 28.17 4,221,081 +0.23(+0.82%)
Nov 12, 2015 28.18 28.43 27.92 27.94 1,538,392 -0.35(-1.24%)
Nov 11, 2015 27.90 28.39 27.69 28.29 2,462,022 +0.83(+3.02%)
Nov 10, 2015 26.99 27.52 26.98 27.46 1,613,193 +0.47(+1.74%)
Nov 09, 2015 26.91 27.06 26.43 26.99 1,996,065 -0.18(-0.66%)
Nov 06, 2015 27.63 28.00 26.73 27.17 2,630,564 -0.87(-3.10%)
Nov 05, 2015 27.71 28.08 27.56 28.04 1,328,364 +0.30(+1.08%)
Nov 04, 2015 27.94 28.00 27.63 27.74 1,070,442 -0.20(-0.72%)
Nov 03, 2015 28.39 28.42 27.65 27.94 1,696,903 -0.48(-1.69%)
Nov 02, 2015 27.82 28.42 27.66 28.42 1,316,879 +0.60(+2.16%)
Oct 30, 2015 28.30 28.33 27.77 27.82 1,291,284 -0.43(-1.52%)
Oct 29, 2015 28.27 28.46 28.07 28.25 1,089,573 -0.19(-0.67%)
Oct 28, 2015 28.32 28.51 27.77 28.44 1,336,460 +0.17(+0.60%)
Oct 27, 2015 27.96 28.43 27.94 28.27 1,341,843 +0.34(+1.22%)
Oct 26, 2015 27.70 27.95 27.58 27.93 1,320,434 +0.26(+0.94%)
Oct 23, 2015 27.89 27.97 27.34 27.67 1,472,304 -0.14(-0.50%)
Oct 22, 2015 27.78 27.92 27.45 27.81 2,424,893 +0.24(+0.87%)
Oct 21, 2015 27.93 28.15 27.50 27.57 1,366,816 -0.29(-1.04%)
Oct 20, 2015 27.91 28.03 27.73 27.86 1,357,097 -0.12(-0.43%)
Oct 19, 2015 27.24 28.00 27.22 27.98 2,355,613 +0.71(+2.60%)
Oct 16, 2015 27.42 27.67 27.27 27.27 1,904,838 -0.12(-0.44%)
Oct 15, 2015 27.05 27.39 27.00 27.39 1,266,726 +0.40(+1.48%)
Oct 14, 2015 27.35 27.48 26.89 26.99 2,507,221 -0.32(-1.17%)
Oct 13, 2015 27.78 27.92 27.28 27.31 1,780,542 -0.54(-1.94%)
Oct 12, 2015 27.55 27.92 27.44 27.85 1,084,902 +0.37(+1.35%)
Oct 09, 2015 27.65 27.67 27.25 27.48 1,610,632 -0.12(-0.43%)
Oct 08, 2015 27.57 27.82 27.28 27.60 1,421,592 +0.00(+0.00%)
Oct 07, 2015 27.42 27.60 27.26 27.60 3,794,874 +0.24(+0.88%)
Oct 06, 2015 28.02 28.06 27.30 27.36 1,948,180 -0.68(-2.43%)
Oct 05, 2015 27.85 28.16 27.67 28.04 1,886,260 +0.35(+1.26%)
Oct 02, 2015 27.26 27.77 27.00 27.69 2,183,268 +0.37(+1.35%)
Oct 01, 2015 27.40 27.41 26.99 27.32 1,490,528 +0.11(+0.40%)
Sep 30, 2015 27.28 27.48 27.01 27.21 3,345,746 +0.17(+0.63%)
Sep 29, 2015 26.82 27.08 26.63 27.04 2,443,413 +0.18(+0.67%)
Sep 28, 2015 26.87 26.99 26.41 26.86 1,699,148 -0.05(-0.19%)
Sep 25, 2015 26.69 27.04 26.43 26.91 2,104,436 +0.37(+1.39%)
Sep 24, 2015 26.66 26.94 26.25 26.54 2,263,411 -0.23(-0.86%)
Sep 23, 2015 26.34 26.81 26.25 26.77 1,266,041 +0.48(+1.83%)
Sep 22, 2015 26.29 26.51 26.16 26.29 1,217,987 -0.23(-0.87%)
Sep 21, 2015 26.24 26.53 26.22 26.52 1,183,290 +0.39(+1.49%)
Sep 18, 2015 25.97 26.47 25.91 26.13 2,903,916 -0.16(-0.61%)
Sep 17, 2015 25.65 26.53 25.59 26.29 1,913,706 +0.61(+2.38%)
Sep 16, 2015 25.52 25.68 25.42 25.68 1,037,777 +0.16(+0.63%)
Sep 15, 2015 25.24 25.60 25.04 25.52 848,863 +0.29(+1.15%)
Sep 14, 2015 25.32 25.35 25.10 25.23 505,898 +0.00(+0.00%)
Sep 11, 2015 24.79 25.24 24.67 25.23 676,667 +0.40(+1.61%)
Sep 10, 2015 24.74 25.17 24.68 24.83 964,920 +0.04(+0.16%)
Sep 09, 2015 25.40 25.46 24.74 24.79 1,200,768 -0.37(-1.47%)
Sep 08, 2015 24.78 25.23 24.67 25.16 1,352,490 +0.67(+2.74%)
Sep 04, 2015 24.94 24.49 24.49 24.49 1,451,200 -0.66(-2.62%)
Sep 03, 2015 25.34 25.50 25.11 25.15 1,348,245 -0.11(-0.44%)
Sep 02, 2015 25.17 25.37 24.92 25.26 1,185,516 +0.40(+1.61%)
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.