Cubesmart (NY: CUBE )

53.52 USD -0.05 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.91 29.02 28.38 28.69 1,891,300 -0.41(-1.41%)
Dec 28, 2018 29.23 29.43 28.82 29.10 1,407,200 +0.08(+0.28%)
Dec 27, 2018 29.02 29.07 28.36 29.02 1,587,221 -0.09(-0.31%)
Dec 26, 2018 28.49 29.14 28.35 29.11 1,305,900 +0.66(+2.32%)
Dec 24, 2018 29.37 29.54 28.42 28.45 856,100 -0.95(-3.23%)
Dec 21, 2018 29.67 30.26 29.38 29.40 2,764,200 -0.37(-1.24%)
Dec 20, 2018 30.18 30.26 29.57 29.77 1,623,249 -0.37(-1.23%)
Dec 19, 2018 30.30 30.44 30.02 30.14 1,950,340 -0.16(-0.53%)
Dec 18, 2018 30.16 30.64 30.16 30.30 1,730,195 +0.13(+0.43%)
Dec 17, 2018 31.45 31.50 30.07 30.17 1,351,515 -1.22(-3.89%)
Dec 14, 2018 31.49 31.59 31.22 31.39 1,279,400 -0.05(-0.16%)
Dec 13, 2018 31.16 31.65 31.16 31.44 1,180,875 +0.34(+1.09%)
Dec 12, 2018 32.35 32.39 31.01 31.10 1,608,859 -1.10(-3.42%)
Dec 11, 2018 32.14 32.42 32.03 32.20 1,220,442 +0.08(+0.25%)
Dec 10, 2018 32.15 32.24 31.61 32.12 1,496,830 -0.02(-0.06%)
Dec 07, 2018 32.29 32.48 31.89 32.14 1,617,600 -0.25(-0.77%)
Dec 06, 2018 31.28 32.41 31.19 32.39 2,202,831 +0.97(+3.09%)
Dec 04, 2018 31.42 31.74 31.32 31.42 1,825,500 +0.05(+0.16%)
Dec 03, 2018 31.13 31.41 31.04 31.37 1,663,229 +0.23(+0.74%)
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%)
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.