Cubesmart (NY: CUBE )

41.49 USD -1.16 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.73 27.14 26.59 26.81 1,585,484 +0.16(+0.60%)
Feb 27, 2018 27.17 27.31 26.64 26.65 883,172 -0.51(-1.88%)
Feb 26, 2018 27.32 27.47 26.96 27.16 1,979,922 +0.00(+0.00%)
Feb 23, 2018 26.74 27.20 26.55 27.16 999,748 +0.58(+2.18%)
Feb 22, 2018 26.64 26.58 1,360,521 +0.63(+2.43%)
Feb 21, 2018 25.94 26.75 25.84 25.95 2,754,817 +0.06(+0.23%)
Feb 20, 2018 26.13 26.31 25.88 25.89 2,223,980 -0.25(-0.96%)
Feb 16, 2018 26.14 26.14 26.14 0 -0.37(-1.40%)
Feb 15, 2018 26.22 26.58 26.18 26.51 1,200,466 +0.46(+1.77%)
Feb 14, 2018 25.63 26.29 25.63 26.05 2,130,651 -0.43(-1.62%)
Feb 13, 2018 26.62 26.02 26.48 1,569,612 +0.32(+1.22%)
Feb 12, 2018 26.29 26.37 25.40 26.16 1,485,493 -0.02(-0.08%)
Feb 09, 2018 25.47 26.35 25.34 26.18 1,487,871 +0.84(+3.31%)
Feb 08, 2018 26.11 26.23 25.33 25.34 1,732,079 -0.80(-3.06%)
Feb 07, 2018 26.06 26.43 25.96 26.14 1,387,647 +0.03(+0.11%)
Feb 06, 2018 25.43 26.27 25.26 26.11 2,477,448 +0.03(+0.12%)
Feb 05, 2018 26.43 26.67 25.63 26.08 731,225 -0.47(-1.77%)
Feb 02, 2018 26.72 27.08 26.25 26.55 1,393,906 -0.36(-1.34%)
Feb 01, 2018 27.50 27.56 26.83 26.91 3,431,173 -0.62(-2.25%)
Jan 31, 2018 27.03 27.57 27.01 27.53 2,483,159 +0.53(+1.96%)
Jan 30, 2018 26.94 27.02 26.78 27.00 1,566,459 -0.08(-0.30%)
Jan 29, 2018 27.34 27.34 26.96 27.08 1,070,785 -0.26(-0.95%)
Jan 26, 2018 27.61 27.61 27.09 27.34 1,236,126 -0.16(-0.58%)
Jan 25, 2018 27.30 27.50 27.04 27.50 2,021,352 +0.01(+0.04%)
Jan 24, 2018 27.71 27.83 27.34 27.49 1,432,380 -0.29(-1.04%)
Jan 23, 2018 27.43 27.89 27.29 27.78 1,279,971 +0.49(+1.80%)
Jan 22, 2018 27.18 27.45 26.92 27.29 1,805,135 +0.23(+0.85%)
Jan 19, 2018 27.09 27.29 27.00 27.06 1,624,863 +0.09(+0.33%)
Jan 18, 2018 27.27 27.27 26.76 26.97 1,227,126 -0.41(-1.50%)
Jan 17, 2018 27.41 27.53 27.22 27.38 2,009,902 +0.02(+0.07%)
Jan 16, 2018 27.35 27.68 27.29 27.36 1,151,279 +0.06(+0.22%)
Jan 12, 2018 27.30 27.30 27.30 0 -0.38(-1.37%)
Jan 11, 2018 27.80 27.97 27.59 27.68 2,003,556 -0.03(-0.11%)
Jan 10, 2018 27.71 1,212,528 -0.33(-1.18%)
Jan 09, 2018 28.28 28.28 27.93 28.04 1,332,583 -0.26(-0.92%)
Jan 08, 2018 28.09 28.45 27.97 28.30 1,142,458 +0.21(+0.75%)
Jan 05, 2018 28.14 28.30 28.05 28.09 1,142,257 +0.00(+0.00%)
Jan 04, 2018 28.87 29.02 28.00 28.09 2,136,214 -0.88(-3.04%)
Jan 03, 2018 28.60 28.97 28.59 28.97 1,266,954 +0.43(+1.51%)
Jan 02, 2018 28.93 29.06 28.54 28.54 1,433,520 -0.38(-1.31%)
Dec 29, 2017 28.92 28.92 28.92 0 -0.11(-0.38%)
Dec 28, 2017 29.05 29.17 28.80 29.03 1,073,953 +0.01(+0.03%)
Dec 27, 2017 28.97 29.10 28.81 29.02 767,795 +0.15(+0.52%)
Dec 26, 2017 28.50 28.98 28.47 28.87 796,605 +0.40(+1.40%)
Dec 22, 2017 28.39 28.53 28.21 28.47 2,042,497 +0.13(+0.46%)
Dec 21, 2017 28.44 28.58 28.18 28.34 1,577,514 -0.22(-0.77%)
Dec 20, 2017 28.88 28.98 28.54 28.56 1,044,497 -0.36(-1.24%)
Dec 19, 2017 29.66 29.79 28.81 28.92 2,253,994 -0.73(-2.46%)
Dec 18, 2017 29.46 29.78 29.41 29.65 1,443,854 +0.26(+0.88%)
Dec 15, 2017 29.33 29.54 29.15 29.39 3,020,035 +0.15(+0.51%)
Dec 14, 2017 29.25 29.33 29.11 29.24 1,892,151 -0.08(-0.27%)
Dec 13, 2017 29.40 29.60 29.06 29.32 1,835,460 +0.02(+0.07%)
Dec 12, 2017 29.29 29.40 29.13 29.30 1,922,052 +0.02(+0.07%)
Dec 11, 2017 28.72 29.32 28.69 29.28 2,914,644 +0.63(+2.20%)
Dec 08, 2017 28.50 28.73 28.50 28.65 1,461,456 +0.17(+0.60%)
Dec 07, 2017 28.56 28.65 28.29 28.48 1,666,712 -0.09(-0.32%)
Dec 06, 2017 28.63 28.73 28.52 28.57 1,168,828 -0.04(-0.14%)
Dec 05, 2017 28.84 29.02 28.59 28.61 932,854 -0.21(-0.73%)
Dec 04, 2017 28.80 28.97 28.75 28.82 1,269,512 -0.06(-0.21%)
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.