Cubesmart (NY: CUBE )

52.10 USD -0.33 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.44 30.20 29.36 29.71 4,758,745 +0.50(+1.71%)
Jul 28, 2016 29.85 29.89 28.80 29.21 5,810,541 -0.75(-2.50%)
Jul 27, 2016 30.00 30.32 29.88 29.96 2,107,670 -0.07(-0.23%)
Jul 26, 2016 30.34 30.34 29.97 30.03 1,249,120 -0.34(-1.12%)
Jul 25, 2016 30.70 30.85 29.95 30.37 2,341,646 -0.51(-1.65%)
Jul 22, 2016 30.60 31.01 30.60 30.88 3,066,066 +0.28(+0.92%)
Jul 21, 2016 30.72 30.79 30.51 30.60 2,237,889 -0.22(-0.71%)
Jul 20, 2016 30.97 31.81 30.56 30.82 2,747,475 -0.05(-0.16%)
Jul 19, 2016 30.76 30.92 30.24 30.87 3,197,294 +0.17(+0.55%)
Jul 18, 2016 30.74 30.81 30.42 30.70 2,534,047 +0.01(+0.03%)
Jul 15, 2016 31.12 31.17 30.64 30.69 2,054,943 -0.49(-1.57%)
Jul 14, 2016 31.77 31.94 31.14 31.18 2,251,359 -0.72(-2.26%)
Jul 13, 2016 31.98 32.13 31.85 31.90 1,602,171 -0.06(-0.19%)
Jul 12, 2016 32.02 32.12 31.56 31.96 2,009,136 -0.11(-0.34%)
Jul 11, 2016 31.69 32.10 31.43 32.07 2,470,269 +0.42(+1.33%)
Jul 08, 2016 31.25 31.81 31.15 31.65 2,114,391 +0.50(+1.61%)
Jul 07, 2016 31.24 31.24 30.58 31.15 2,449,161 -0.14(-0.45%)
Jul 06, 2016 31.40 31.49 31.11 31.29 1,227,355 -0.14(-0.45%)
Jul 05, 2016 30.64 31.43 30.62 31.43 2,331,070 +0.81(+2.65%)
Jul 01, 2016 30.92 30.62 30.62 30.62 1,396,600 -0.26(-0.84%)
Jun 30, 2016 30.56 30.88 30.25 30.88 2,404,495 +0.29(+0.95%)
Jun 29, 2016 30.62 30.88 30.51 30.59 1,873,916 -0.07(-0.23%)
Jun 28, 2016 30.42 30.76 30.26 30.66 2,277,970 +0.47(+1.56%)
Jun 27, 2016 29.46 30.30 29.35 30.19 3,388,747 +0.61(+2.06%)
Jun 24, 2016 28.72 29.77 28.59 29.58 16,794,318 -0.01(-0.03%)
Jun 23, 2016 30.10 30.28 29.51 29.59 2,188,509 -0.15(-0.50%)
Jun 22, 2016 29.52 29.76 29.34 29.74 2,249,996 +0.17(+0.57%)
Jun 21, 2016 29.76 29.89 29.54 29.57 2,355,980 -0.16(-0.54%)
Jun 20, 2016 30.14 30.28 29.72 29.73 1,958,769 -0.21(-0.70%)
Jun 17, 2016 29.97 29.97 29.45 29.94 4,190,255 +0.03(+0.10%)
Jun 16, 2016 29.72 30.01 29.66 29.91 1,696,142 +0.14(+0.47%)
Jun 15, 2016 29.22 29.83 29.11 29.77 3,178,748 +0.59(+2.02%)
Jun 14, 2016 29.43 29.47 29.13 29.18 2,197,451 -0.27(-0.92%)
Jun 13, 2016 29.69 29.85 29.40 29.45 3,136,190 -0.13(-0.44%)
Jun 10, 2016 29.73 29.79 29.16 29.58 3,382,801 -0.24(-0.80%)
Jun 09, 2016 30.82 30.89 29.69 29.82 3,131,750 -0.97(-3.15%)
Jun 08, 2016 30.90 31.04 30.44 30.79 2,942,703 -0.16(-0.52%)
Jun 07, 2016 31.21 31.45 30.92 30.95 2,022,099 -0.31(-0.99%)
Jun 06, 2016 32.07 32.20 31.12 31.26 2,028,691 -0.75(-2.34%)
Jun 03, 2016 32.15 32.51 31.80 32.01 1,177,164 +0.05(+0.16%)
Jun 02, 2016 31.47 31.96 31.42 31.96 1,024,879 +0.37(+1.17%)
Jun 01, 2016 31.63 31.84 31.33 31.59 1,098,929 -0.25(-0.79%)
May 31, 2016 31.87 31.94 31.46 31.84 1,507,636 +0.09(+0.28%)
May 27, 2016 31.54 31.75 31.75 31.75 777,000 +0.24(+0.76%)
May 26, 2016 31.28 31.78 31.25 31.51 1,271,936 +0.15(+0.48%)
May 25, 2016 31.40 31.47 30.81 31.36 1,679,828 -0.09(-0.29%)
May 24, 2016 31.10 31.61 31.01 31.45 1,430,073 +0.41(+1.32%)
May 23, 2016 31.20 31.45 31.01 31.04 1,494,565 -0.12(-0.39%)
May 20, 2016 31.03 31.31 30.78 31.16 2,079,056 +0.25(+0.81%)
May 19, 2016 31.46 31.56 30.82 30.91 2,275,927 -0.80(-2.52%)
May 18, 2016 31.75 32.10 31.34 31.71 1,542,881 -0.17(-0.53%)
May 17, 2016 32.47 32.52 31.75 31.88 1,705,701 -0.75(-2.30%)
May 16, 2016 32.03 32.78 31.82 32.63 1,323,992 +0.72(+2.26%)
May 13, 2016 32.18 32.31 31.84 31.91 873,080 -0.27(-0.84%)
May 12, 2016 31.77 32.28 31.31 32.18 1,462,995 +0.43(+1.35%)
May 11, 2016 32.06 32.10 31.23 31.75 1,393,567 -0.35(-1.09%)
May 10, 2016 32.07 32.24 31.95 32.10 1,402,263 +0.09(+0.28%)
May 09, 2016 31.94 32.25 31.81 32.01 1,288,742 +0.13(+0.41%)
May 06, 2016 31.46 31.95 31.23 31.88 1,441,046 +0.42(+1.34%)
May 05, 2016 31.22 31.56 31.02 31.46 1,450,437 +0.26(+0.83%)
May 04, 2016 30.46 31.53 30.29 31.20 1,872,114 +0.54(+1.76%)
May 03, 2016 30.10 30.75 30.03 30.66 1,616,204 +0.45(+1.49%)
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.