Cubesmart (NY: CUBE )

52.07 USD +0.18 (+0.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.77 31.16 30.73 31.14 1,857,500 +0.40(+1.30%)
Nov 29, 2018 30.50 30.85 30.23 30.74 1,187,153 +0.29(+0.95%)
Nov 28, 2018 30.29 30.69 30.22 30.45 852,625 +0.06(+0.20%)
Nov 27, 2018 29.86 30.49 29.77 30.39 1,904,855 +0.58(+1.95%)
Nov 26, 2018 30.29 30.39 29.72 29.81 1,152,888 -0.47(-1.55%)
Nov 23, 2018 30.25 30.35 29.93 30.28 478,900 -0.05(-0.16%)
Nov 21, 2018 30.33 30.33 30.33 0 -0.11(-0.36%)
Nov 20, 2018 30.44 30.95 30.16 30.44 1,611,387 -0.06(-0.20%)
Nov 19, 2018 30.39 30.63 30.20 30.50 2,049,215 +0.16(+0.53%)
Nov 16, 2018 29.51 30.37 29.38 30.34 1,474,000 +0.78(+2.64%)
Nov 15, 2018 30.00 30.00 29.46 29.56 1,370,054 -0.19(-0.64%)
Nov 14, 2018 29.33 29.88 29.33 29.75 2,350,376 +0.47(+1.61%)
Nov 13, 2018 29.28 29.35 29.01 29.28 1,386,086 +0.04(+0.14%)
Nov 12, 2018 29.25 29.71 29.23 29.24 953,398 +0.01(+0.03%)
Nov 09, 2018 29.11 29.41 28.99 29.23 583,900 +0.14(+0.48%)
Nov 08, 2018 28.77 29.09 28.76 29.09 400,008 +0.22(+0.76%)
Nov 07, 2018 28.87 29.02 28.66 28.87 829,931 +0.11(+0.38%)
Nov 06, 2018 28.57 28.79 28.54 28.76 911,491 +0.15(+0.52%)
Nov 05, 2018 28.06 28.83 28.06 28.61 1,200,336 +0.57(+2.03%)
Nov 02, 2018 28.98 29.05 27.78 28.04 1,348,700 -0.92(-3.18%)
Nov 01, 2018 29.01 29.18 28.77 28.96 1,298,452 -0.02(-0.07%)
Oct 31, 2018 29.36 29.51 28.93 28.98 1,870,973 -0.38(-1.29%)
Oct 30, 2018 29.54 29.80 29.31 29.36 2,028,412 -0.16(-0.54%)
Oct 29, 2018 28.57 29.57 28.54 29.52 2,050,873 +1.11(+3.91%)
Oct 26, 2018 28.40 28.85 27.89 28.41 2,050,900 -0.03(-0.11%)
Oct 25, 2018 28.35 28.64 28.13 28.44 1,874,284 -0.01(-0.04%)
Oct 24, 2018 28.02 28.63 27.87 28.45 1,253,384 +0.51(+1.83%)
Oct 23, 2018 27.78 28.09 27.51 27.94 807,164 +0.19(+0.68%)
Oct 22, 2018 28.08 28.34 27.75 27.75 1,402,554 -0.26(-0.93%)
Oct 19, 2018 27.84 28.09 27.82 28.01 1,187,000 +0.16(+0.57%)
Oct 18, 2018 27.95 28.16 27.78 27.85 1,355,522 -0.07(-0.25%)
Oct 17, 2018 28.06 28.13 27.65 27.92 1,549,713 -0.20(-0.71%)
Oct 16, 2018 27.83 28.23 27.67 28.12 1,504,265 +0.32(+1.15%)
Oct 15, 2018 27.39 28.19 27.39 27.80 1,344,662 +0.25(+0.91%)
Oct 12, 2018 27.42 27.75 27.30 27.55 1,816,300 +0.26(+0.95%)
Oct 11, 2018 27.60 27.73 27.25 27.29 1,792,009 -0.29(-1.05%)
Oct 10, 2018 28.10 28.25 27.55 27.58 2,190,637 -0.56(-1.99%)
Oct 09, 2018 28.18 28.33 27.95 28.14 993,859 -0.05(-0.18%)
Oct 08, 2018 27.87 28.32 27.86 28.19 1,073,583 +0.38(+1.37%)
Oct 05, 2018 27.64 27.89 27.57 27.81 1,115,200 +0.13(+0.47%)
Oct 04, 2018 27.69 27.71 27.19 27.68 1,116,543 -0.07(-0.25%)
Oct 03, 2018 28.00 28.14 27.52 27.75 1,086,759 -0.26(-0.93%)
Oct 02, 2018 28.18 28.28 27.89 28.01 1,312,089 -0.16(-0.57%)
Oct 01, 2018 28.52 28.58 28.14 28.17 1,313,954 -0.36(-1.26%)
Sep 28, 2018 28.12 28.54 28.04 28.53 2,352,200 +0.19(+0.67%)
Sep 27, 2018 28.83 28.97 28.33 28.34 1,823,307 -0.44(-1.53%)
Sep 26, 2018 29.13 29.29 28.76 28.78 2,443,446 -0.37(-1.27%)
Sep 25, 2018 28.98 29.30 28.89 29.15 880,794 +0.21(+0.73%)
Sep 24, 2018 29.30 29.33 28.76 28.94 1,273,944 -0.38(-1.30%)
Sep 21, 2018 29.32 29.58 29.16 29.32 2,143,600 -0.08(-0.27%)
Sep 20, 2018 29.19 29.48 29.02 29.40 1,306,779 +0.22(+0.75%)
Sep 19, 2018 29.52 29.54 28.91 29.18 1,608,698 -0.32(-1.08%)
Sep 18, 2018 29.95 30.05 29.49 29.50 1,003,040 -0.45(-1.50%)
Sep 17, 2018 29.81 30.03 29.71 29.95 1,279,247 +0.14(+0.47%)
Sep 14, 2018 30.36 30.38 29.78 29.81 1,136,800 -0.57(-1.88%)
Sep 13, 2018 30.50 30.60 30.33 30.38 1,313,573 +0.01(+0.03%)
Sep 12, 2018 30.14 30.41 29.95 30.37 1,401,675 +0.27(+0.90%)
Sep 11, 2018 30.12 30.39 30.09 30.10 1,253,917 -0.27(-0.89%)
Sep 10, 2018 30.56 30.61 30.17 30.37 1,948,937 +0.49(+1.64%)
Sep 07, 2018 30.37 30.42 29.83 29.88 1,197,900 -0.65(-2.13%)
Sep 06, 2018 30.50 30.70 30.43 30.53 1,750,678 +0.14(+0.46%)
Sep 05, 2018 30.10 30.58 29.98 30.39 1,453,780 +0.20(+0.66%)
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.