Cubesmart (NY: CUBE )

52.09 USD -0.49 (-0.93%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 30.51 30.79 30.12 30.19 929,391 -0.36(-1.18%)
Aug 31, 2018 30.55 30.55 30.55 0 +0.12(+0.39%)
Aug 30, 2018 30.70 30.71 30.43 30.43 885,897 -0.21(-0.69%)
Aug 29, 2018 30.75 30.93 30.57 30.64 840,843 -0.07(-0.23%)
Aug 28, 2018 30.37 30.75 30.22 30.71 1,265,107 +0.38(+1.25%)
Aug 27, 2018 30.72 30.83 30.14 30.33 1,112,818 -0.33(-1.08%)
Aug 24, 2018 30.43 30.77 30.43 30.66 611,100 +0.23(+0.76%)
Aug 23, 2018 30.33 30.52 30.26 30.43 1,164,961 +0.09(+0.30%)
Aug 22, 2018 31.29 31.45 30.31 30.34 1,483,046 -0.98(-3.13%)
Aug 21, 2018 31.57 31.57 31.06 31.32 1,382,056 -0.20(-0.63%)
Aug 20, 2018 31.74 31.88 31.43 31.52 921,899 -0.23(-0.72%)
Aug 17, 2018 31.32 31.79 31.29 31.75 1,312,500 +0.46(+1.47%)
Aug 16, 2018 30.86 31.29 30.73 31.29 1,284,908 +0.45(+1.46%)
Aug 15, 2018 30.54 30.91 30.43 30.84 1,017,544 +0.28(+0.92%)
Aug 14, 2018 30.41 30.66 30.36 30.56 1,069,244 +0.21(+0.69%)
Aug 13, 2018 30.39 30.67 30.30 30.35 1,348,553 -0.03(-0.10%)
Aug 10, 2018 30.35 30.76 30.31 30.38 826,100 +0.00(+0.00%)
Aug 09, 2018 30.43 30.61 30.31 30.38 1,087,677 -0.05(-0.16%)
Aug 08, 2018 30.66 30.85 30.42 30.43 984,832 -0.22(-0.72%)
Aug 07, 2018 30.77 30.89 30.18 30.65 1,391,978 -0.09(-0.29%)
Aug 06, 2018 30.70 31.05 30.61 30.74 1,136,729 +0.13(+0.42%)
Aug 03, 2018 30.03 30.61 29.87 30.61 1,616,500 +0.67(+2.24%)
Aug 02, 2018 30.13 30.67 29.90 29.94 2,094,616 -0.23(-0.76%)
Aug 01, 2018 30.20 30.20 29.78 30.17 2,124,761 -0.19(-0.63%)
Jul 31, 2018 30.42 30.79 30.24 30.36 1,546,718 +0.08(+0.26%)
Jul 30, 2018 29.72 30.39 29.57 30.28 1,482,266 +0.59(+1.99%)
Jul 27, 2018 30.59 30.94 29.36 29.69 2,398,000 -0.92(-3.01%)
Jul 26, 2018 30.52 30.75 30.48 30.61 726,792 +0.20(+0.66%)
Jul 25, 2018 30.39 30.56 30.28 30.41 928,459 +0.07(+0.23%)
Jul 24, 2018 30.69 30.69 30.30 30.34 1,421,497 -0.33(-1.08%)
Jul 23, 2018 30.66 30.72 30.35 30.67 1,234,017 -0.02(-0.07%)
Jul 20, 2018 30.99 31.01 30.62 30.69 871,600 -0.32(-1.03%)
Jul 19, 2018 30.46 31.15 30.27 31.01 988,185 +0.56(+1.84%)
Jul 18, 2018 30.57 30.57 30.03 30.45 1,618,340 -0.11(-0.36%)
Jul 17, 2018 30.90 31.47 30.45 30.56 2,664,735 -0.94(-2.98%)
Jul 16, 2018 31.29 31.59 31.23 31.50 1,078,356 -0.33(-1.04%)
Jul 13, 2018 32.19 32.41 31.76 31.83 1,071,567 -0.28(-0.87%)
Jul 12, 2018 32.51 32.51 32.09 32.11 1,609,449 -0.20(-0.62%)
Jul 11, 2018 32.30 32.64 32.15 32.31 970,860 -0.02(-0.06%)
Jul 10, 2018 32.43 32.67 32.28 32.33 1,458,671 -0.06(-0.19%)
Jul 09, 2018 33.05 33.18 32.19 32.39 2,174,110 -0.58(-1.76%)
Jul 06, 2018 32.95 33.18 32.85 32.97 809,435 +0.04(+0.12%)
Jul 05, 2018 32.35 32.96 32.27 32.93 1,166,370 +0.68(+2.11%)
Jul 03, 2018 32.25 32.25 32.25 0 +0.21(+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.