Cubesmart (NY: CUBE )

49.66 USD +0.33 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.90 30.19 29.78 29.90 1,644,274 -0.07(-0.23%)
Feb 26, 2016 30.26 30.38 29.97 29.97 789,722 -0.29(-0.96%)
Feb 25, 2016 29.71 30.35 29.57 30.26 1,343,196 +0.71(+2.40%)
Feb 24, 2016 29.85 30.09 29.48 29.55 1,530,034 -0.39(-1.30%)
Feb 23, 2016 29.96 30.36 29.89 29.94 1,130,261 +0.05(+0.17%)
Feb 22, 2016 29.86 30.16 29.65 29.89 1,874,600 +0.17(+0.57%)
Feb 19, 2016 29.29 30.40 29.21 29.72 2,325,801 +1.00(+3.48%)
Feb 18, 2016 29.33 29.45 28.52 28.72 1,648,954 -0.64(-2.18%)
Feb 17, 2016 28.57 29.48 28.35 29.36 2,461,793 +0.82(+2.87%)
Feb 16, 2016 28.19 28.60 28.03 28.54 1,707,597 +0.57(+2.04%)
Feb 12, 2016 28.26 27.97 27.97 27.97 1,063,600 +0.19(+0.68%)
Feb 11, 2016 27.34 27.99 27.18 27.78 1,574,299 -0.01(-0.04%)
Feb 10, 2016 27.92 28.45 27.77 27.79 1,173,000 -0.02(-0.07%)
Feb 09, 2016 27.35 28.24 27.18 27.81 1,297,163 +0.11(+0.40%)
Feb 08, 2016 28.32 28.32 27.08 27.70 2,026,205 -0.95(-3.32%)
Feb 05, 2016 30.07 30.26 28.43 28.65 3,273,752 -1.55(-5.13%)
Feb 04, 2016 31.01 31.01 30.16 30.20 1,256,330 -0.95(-3.05%)
Feb 03, 2016 31.70 31.91 30.73 31.15 1,120,174 -0.32(-1.02%)
Feb 02, 2016 31.61 31.72 31.39 31.47 1,158,636 -0.10(-0.32%)
Feb 01, 2016 31.18 31.80 31.00 31.57 1,944,907 +0.28(+0.89%)
Jan 29, 2016 30.95 31.45 30.80 31.29 2,207,733 +0.59(+1.92%)
Jan 28, 2016 30.81 31.20 30.54 30.70 874,962 +0.09(+0.29%)
Jan 27, 2016 31.33 31.33 30.45 30.61 1,517,165 -0.81(-2.58%)
Jan 26, 2016 30.33 31.46 30.30 31.42 2,098,722 +1.21(+4.01%)
Jan 25, 2016 30.30 30.80 30.08 30.21 1,087,058 -0.11(-0.36%)
Jan 22, 2016 29.68 30.42 29.48 30.32 1,657,866 +0.96(+3.27%)
Jan 21, 2016 29.78 30.01 29.30 29.36 1,978,691 -0.30(-1.01%)
Jan 20, 2016 30.90 30.90 29.26 29.66 2,353,309 -1.41(-4.54%)
Jan 19, 2016 30.84 31.27 30.66 31.07 1,437,924 +0.50(+1.64%)
Jan 15, 2016 29.96 30.57 30.57 30.57 1,402,700 +0.11(+0.36%)
Jan 14, 2016 31.11 31.16 30.17 30.46 2,177,120 -0.50(-1.61%)
Jan 13, 2016 31.35 31.77 30.78 30.96 1,586,036 -0.39(-1.24%)
Jan 12, 2016 31.53 31.63 30.95 31.35 1,972,061 +0.02(+0.06%)
Jan 11, 2016 31.40 31.61 31.26 31.33 1,912,982 +0.05(+0.16%)
Jan 08, 2016 31.60 31.87 31.22 31.28 1,228,552 -0.24(-0.76%)
Jan 07, 2016 31.22 31.78 31.20 31.52 1,254,588 -0.20(-0.63%)
Jan 06, 2016 31.08 31.88 31.08 31.72 2,144,734 +0.43(+1.37%)
Jan 05, 2016 30.37 31.46 30.33 31.29 1,385,833 +1.01(+3.34%)
Jan 04, 2016 30.50 30.61 29.97 30.28 1,700,256 -0.34(-1.11%)
Dec 31, 2015 30.97 30.62 30.62 30.62 856,700 -0.39(-1.26%)
Dec 30, 2015 31.26 31.33 30.98 31.01 609,112 -0.41(-1.30%)
Dec 29, 2015 31.09 31.42 31.07 31.42 1,055,700 +0.40(+1.29%)
Dec 28, 2015 30.63 31.03 30.50 31.02 574,504 +0.36(+1.17%)
Dec 24, 2015 30.75 30.66 30.66 30.66 357,300 -0.10(-0.33%)
Dec 23, 2015 30.83 30.88 30.63 30.76 707,504 +0.03(+0.10%)
Dec 22, 2015 30.88 31.01 30.66 30.73 1,025,292 -0.05(-0.16%)
Dec 21, 2015 30.79 30.95 30.58 30.78 1,362,309 +0.15(+0.49%)
Dec 18, 2015 30.20 30.70 30.11 30.63 3,111,695 +0.27(+0.89%)
Dec 17, 2015 30.47 30.50 30.21 30.36 745,780 +0.00(+0.00%)
Dec 16, 2015 30.15 30.43 29.88 30.36 1,208,164 +0.47(+1.57%)
Dec 15, 2015 29.75 30.08 29.68 29.89 1,237,660 +0.29(+0.98%)
Dec 14, 2015 29.34 29.70 29.30 29.60 1,428,856 +0.26(+0.89%)
Dec 11, 2015 28.79 29.42 28.79 29.34 931,203 +0.14(+0.48%)
Dec 10, 2015 29.48 29.67 29.15 29.20 679,923 -0.20(-0.68%)
Dec 09, 2015 29.48 29.70 29.17 29.40 837,355 -0.24(-0.81%)
Dec 08, 2015 29.32 29.78 29.29 29.64 813,176 +0.24(+0.82%)
Dec 07, 2015 29.29 29.61 29.29 29.40 1,069,615 +0.07(+0.24%)
Dec 04, 2015 28.87 29.47 28.86 29.33 750,526 +0.48(+1.66%)
Dec 03, 2015 29.06 29.25 28.83 28.85 876,589 -0.23(-0.79%)
Dec 02, 2015 29.30 29.50 29.03 29.08 1,146,090 -0.28(-0.95%)
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.