Cubesmart (NY: CUBE )

54.95 USD +1.20 (+2.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.07 31.50 31.03 31.48 2,126,100 +0.11(+0.35%)
Dec 30, 2019 31.38 31.46 31.22 31.37 1,075,685 -0.05(-0.16%)
Dec 27, 2019 31.37 31.49 31.12 31.42 872,400 +0.10(+0.32%)
Dec 26, 2019 31.32 31.41 31.12 31.32 952,382 +0.00(+0.00%)
Dec 24, 2019 31.30 31.42 31.15 31.32 404,800 +0.05(+0.16%)
Dec 23, 2019 31.74 31.88 31.24 31.27 1,763,763 -0.42(-1.33%)
Dec 20, 2019 31.57 31.74 31.46 31.69 3,006,700 +0.39(+1.25%)
Dec 19, 2019 30.97 31.36 30.80 31.30 2,648,100 +0.28(+0.90%)
Dec 18, 2019 30.47 31.14 30.47 31.02 2,962,785 +0.63(+2.07%)
Dec 17, 2019 30.36 30.49 30.18 30.39 2,792,362 +0.05(+0.16%)
Dec 16, 2019 30.25 30.42 29.97 30.34 1,681,277 +0.12(+0.40%)
Dec 13, 2019 30.00 30.25 29.61 30.22 1,566,300 +0.27(+0.90%)
Dec 12, 2019 30.50 30.64 29.92 29.95 1,982,580 -0.59(-1.93%)
Dec 11, 2019 31.04 31.05 30.40 30.54 2,115,790 -0.46(-1.48%)
Dec 10, 2019 30.90 31.24 30.76 31.00 2,444,824 -0.25(-0.80%)
Dec 09, 2019 31.33 31.42 31.03 31.25 1,676,913 +0.00(+0.00%)
Dec 06, 2019 30.99 31.37 30.86 31.25 2,692,600 +0.30(+0.97%)
Dec 05, 2019 30.70 30.96 30.70 30.95 1,647,940 +0.25(+0.81%)
Dec 04, 2019 30.42 30.89 30.35 30.70 1,765,849 +0.07(+0.23%)
Dec 03, 2019 30.40 30.73 30.25 30.63 1,881,321 +0.41(+1.36%)
Dec 02, 2019 30.76 30.91 30.21 30.22 1,055,790 -0.62(-2.01%)
Nov 29, 2019 30.75 30.92 30.73 30.84 819,300 +0.10(+0.33%)
Nov 27, 2019 30.82 30.91 30.70 30.74 936,600 -0.10(-0.32%)
Nov 26, 2019 30.64 30.95 30.59 30.84 2,853,281 +0.26(+0.85%)
Nov 25, 2019 30.80 31.00 30.55 30.58 1,641,838 -0.13(-0.42%)
Nov 22, 2019 31.10 31.19 30.60 30.71 1,729,400 -0.33(-1.06%)
Nov 21, 2019 31.30 31.34 30.99 31.04 1,508,486 -0.40(-1.27%)
Nov 20, 2019 31.43 31.68 31.32 31.44 1,842,775 +0.10(+0.32%)
Nov 19, 2019 31.35 31.53 31.25 31.34 1,435,676 +0.03(+0.10%)
Nov 18, 2019 31.28 31.48 31.21 31.31 1,732,470 +0.08(+0.26%)
Nov 15, 2019 31.23 31.26 31.02 31.23 849,900 +0.05(+0.16%)
Nov 14, 2019 31.05 31.19 30.95 31.18 1,145,469 +0.28(+0.91%)
Nov 13, 2019 30.47 31.05 30.47 30.90 1,449,663 +0.56(+1.85%)
Nov 12, 2019 30.99 31.15 30.33 30.34 1,115,904 -0.55(-1.78%)
Nov 11, 2019 30.86 31.06 30.74 30.89 800,818 -0.09(-0.29%)
Nov 08, 2019 31.38 31.46 30.94 30.98 1,153,600 -0.37(-1.18%)
Nov 07, 2019 31.26 31.45 30.97 31.35 1,110,745 -0.01(-0.03%)
Nov 06, 2019 31.13 31.49 31.08 31.36 1,390,180 +0.34(+1.10%)
Nov 05, 2019 31.46 31.54 30.96 31.02 1,930,355 -0.63(-1.99%)
Nov 04, 2019 31.73 31.85 31.41 31.65 2,175,681 -0.23(-0.72%)
Nov 01, 2019 31.78 31.94 31.41 31.88 1,825,300 +0.18(+0.57%)
Oct 31, 2019 31.87 32.12 31.67 31.70 2,552,159 -0.03(-0.09%)
Oct 30, 2019 31.79 31.97 31.13 31.73 3,439,803 -0.22(-0.69%)
Oct 29, 2019 32.25 32.32 31.83 31.95 2,325,786 -0.30(-0.93%)
Oct 28, 2019 32.01 32.31 31.79 32.25 3,689,593 +0.25(+0.78%)
Oct 25, 2019 33.15 33.67 31.94 32.00 3,848,000 -2.30(-6.71%)
Oct 24, 2019 34.38 34.52 34.20 34.30 1,817,749 -0.04(-0.12%)
Oct 23, 2019 34.38 34.64 34.17 34.34 1,708,645 +0.01(+0.03%)
Oct 22, 2019 34.93 35.07 34.29 34.33 2,462,525 -0.59(-1.69%)
Oct 21, 2019 35.11 35.12 34.44 34.92 2,430,676 +0.53(+1.54%)
Oct 18, 2019 34.40 34.48 34.20 34.39 941,500 -0.02(-0.06%)
Oct 17, 2019 34.33 34.50 34.33 34.41 996,857 +0.06(+0.17%)
Oct 16, 2019 34.33 34.45 34.13 34.35 790,286 -0.04(-0.12%)
Oct 15, 2019 34.73 34.80 34.17 34.39 1,051,525 -0.28(-0.81%)
Oct 14, 2019 34.64 34.70 34.41 34.67 869,458 +0.13(+0.38%)
Oct 11, 2019 34.81 34.98 34.50 34.54 1,421,700 -0.19(-0.55%)
Oct 10, 2019 34.96 35.02 34.66 34.73 1,406,121 -0.26(-0.74%)
Oct 09, 2019 35.25 35.41 34.96 34.99 969,936 -0.17(-0.48%)
Oct 08, 2019 35.12 35.49 34.69 35.16 969,448 +0.15(+0.43%)
Oct 07, 2019 35.12 35.23 34.95 35.01 1,258,688 -0.18(-0.51%)
Oct 04, 2019 35.18 35.34 34.98 35.19 1,120,600 +0.05(+0.14%)
Oct 03, 2019 34.64 35.27 34.63 35.14 1,229,372 +0.58(+1.68%)
Oct 02, 2019 34.40 34.78 34.32 34.56 1,461,564 +0.21(+0.61%)
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.