Cubesmart (NY: CUBE )

53.15 USD +0.45 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 52.91 53.52 52.76 53.15 1,036,231 +0.45(+0.85%)
Oct 21, 2021 52.95 53.04 52.46 52.70 588,095 -0.04(-0.08%)
Oct 20, 2021 52.14 52.75 52.14 52.74 339,529 +0.60(+1.15%)
Oct 19, 2021 52.64 52.74 52.07 52.14 365,473 -0.46(-0.87%)
Oct 18, 2021 51.83 52.88 51.54 52.60 544,085 +0.50(+0.96%)
Oct 15, 2021 52.62 52.62 51.66 52.10 769,423 -0.33(-0.63%)
Oct 14, 2021 51.91 52.46 51.81 52.43 591,677 +0.63(+1.22%)
Oct 13, 2021 50.57 51.93 50.35 51.80 1,065,043 +1.22(+2.41%)
Oct 12, 2021 49.51 50.67 49.28 50.58 867,271 +1.49(+3.04%)
Oct 11, 2021 49.06 49.18 48.42 49.09 559,464 +0.39(+0.80%)
Oct 08, 2021 49.15 49.26 48.69 48.70 598,317 -0.35(-0.71%)
Oct 07, 2021 49.13 49.88 48.93 49.05 982,044 -0.01(-0.02%)
Oct 06, 2021 48.00 49.13 47.80 49.06 992,148 +1.03(+2.14%)
Oct 05, 2021 48.55 48.59 47.73 48.03 1,220,844 -0.52(-1.07%)
Oct 04, 2021 48.38 48.86 48.32 48.55 957,266 -0.07(-0.14%)
Oct 01, 2021 48.77 49.01 47.97 48.62 847,499 +0.17(+0.35%)
Sep 30, 2021 49.70 49.93 48.36 48.45 1,142,457 -1.46(-2.93%)
Sep 29, 2021 49.35 50.33 49.35 49.91 882,572 +0.66(+1.34%)
Sep 28, 2021 48.90 49.74 48.45 49.25 1,216,978 +0.01(+0.02%)
Sep 27, 2021 50.20 50.53 49.19 49.24 1,041,355 -0.91(-1.81%)
Sep 24, 2021 50.80 51.05 49.86 50.15 1,321,087 -0.65(-1.28%)
Sep 23, 2021 51.44 51.64 50.71 50.80 835,796 -0.57(-1.11%)
Sep 22, 2021 52.26 52.26 51.19 51.37 995,531 -0.54(-1.04%)
Sep 21, 2021 52.05 52.50 51.91 51.91 582,384 +0.02(+0.04%)
Sep 20, 2021 51.40 52.35 51.14 51.89 787,611 +0.08(+0.15%)
Sep 17, 2021 52.67 52.78 51.57 51.81 2,217,597 -0.77(-1.46%)
Sep 16, 2021 52.81 53.04 52.41 52.58 636,228 -0.25(-0.47%)
Sep 15, 2021 52.96 53.38 52.73 52.83 607,208 +0.04(+0.08%)
Sep 14, 2021 53.40 53.40 52.37 52.79 737,938 -0.50(-0.94%)
Sep 13, 2021 53.76 54.06 53.29 53.29 545,875 -0.10(-0.19%)
Sep 10, 2021 53.43 53.91 53.05 53.39 1,004,735 +0.11(+0.21%)
Sep 09, 2021 54.88 54.88 53.25 53.28 1,305,705 -1.65(-3.00%)
Sep 08, 2021 53.99 55.07 53.96 54.93 801,350 +0.67(+1.23%)
Sep 07, 2021 54.75 54.75 53.73 54.26 960,140 -0.59(-1.08%)
Sep 03, 2021 54.50 54.94 53.92 54.85 905,717 +0.31(+0.57%)
Sep 02, 2021 53.93 54.55 53.64 54.54 1,355,070 +0.77(+1.43%)
Sep 01, 2021 53.53 53.84 53.16 53.77 1,232,977 +0.27(+0.50%)
Aug 31, 2021 53.22 53.79 52.83 53.50 1,425,688 +0.13(+0.24%)
Aug 30, 2021 52.80 53.50 52.74 53.37 1,451,042 +0.58(+1.10%)
Aug 27, 2021 52.44 53.04 52.39 52.79 1,406,431 +0.65(+1.25%)
Aug 26, 2021 51.43 52.34 51.35 52.14 1,853,614 +1.10(+2.16%)
Aug 25, 2021 50.71 51.41 50.63 51.04 729,869 +0.21(+0.41%)
Aug 24, 2021 51.07 51.23 50.35 50.83 765,174 -0.13(-0.26%)
Aug 23, 2021 51.25 51.40 50.74 50.96 740,604 -0.38(-0.74%)
Aug 20, 2021 51.12 51.73 50.90 51.34 595,974 +0.34(+0.67%)
Aug 19, 2021 50.36 51.07 50.25 51.00 912,654 +0.16(+0.31%)
Aug 18, 2021 50.95 51.23 50.70 50.84 627,524 -0.14(-0.27%)
Aug 17, 2021 50.69 51.04 50.50 50.98 730,826 +0.17(+0.33%)
Aug 16, 2021 50.70 50.92 50.57 50.81 473,193 +0.16(+0.32%)
Aug 13, 2021 50.64 50.83 50.34 50.65 620,430 +0.18(+0.36%)
Aug 12, 2021 50.39 50.52 50.08 50.47 583,393 +0.36(+0.72%)
Aug 11, 2021 50.27 50.34 49.83 50.11 719,442 +0.13(+0.26%)
Aug 10, 2021 50.02 50.43 49.97 49.98 792,568 +0.15(+0.30%)
Aug 09, 2021 50.00 50.34 49.66 49.83 1,400,200 -0.31(-0.62%)
Aug 06, 2021 50.27 50.57 50.01 50.14 815,130 -0.17(-0.34%)
Aug 05, 2021 50.45 50.49 49.59 50.31 975,412 +0.09(+0.18%)
Aug 04, 2021 50.46 50.72 50.04 50.22 943,113 -0.15(-0.30%)
Aug 03, 2021 49.99 50.39 49.80 50.37 753,523 +0.46(+0.92%)
Aug 02, 2021 50.11 50.38 49.84 49.91 1,049,387 +0.25(+0.50%)
Jul 30, 2021 49.54 50.94 49.53 49.66 1,068,801 +0.33(+0.67%)
Jul 29, 2021 49.14 49.83 49.11 49.33 763,590 +0.24(+0.49%)
Jul 28, 2021 48.88 49.35 48.63 49.09 1,188,447 +0.23(+0.47%)
Jul 27, 2021 48.76 49.15 48.48 48.86 692,224 +0.14(+0.29%)
Jul 26, 2021 48.76 49.05 48.30 48.72 618,023 -0.26(-0.53%)
Jul 23, 2021 48.05 49.04 48.05 48.98 643,038 +1.00(+2.08%)
Jul 22, 2021 47.57 48.19 47.38 47.98 871,294 +0.40(+0.84%)
Jul 21, 2021 47.81 48.19 47.55 47.58 1,050,715 -0.47(-0.98%)
Jul 20, 2021 47.92 48.48 47.87 48.05 2,468,790 +0.57(+1.20%)
Jul 19, 2021 48.33 48.46 47.26 47.48 1,443,953 -1.11(-2.28%)
Jul 16, 2021 48.58 49.00 48.41 48.59 871,734 +0.21(+0.43%)
Jul 15, 2021 48.35 48.63 48.16 48.38 1,331,845 -0.02(-0.04%)
Jul 14, 2021 47.90 48.80 47.90 48.40 1,112,186 +0.43(+0.90%)
Jul 13, 2021 48.90 48.90 47.92 47.97 829,651 -0.93(-1.90%)
Jul 12, 2021 48.51 48.91 48.34 48.90 545,582 +0.39(+0.80%)
Jul 09, 2021 47.52 48.51 47.43 48.51 2,095,731 +1.04(+2.19%)
Jul 08, 2021 47.66 47.90 47.41 47.47 1,107,456 -0.27(-0.57%)
Jul 07, 2021 48.03 48.35 47.70 47.74 1,888,576 -0.30(-0.62%)
Jul 06, 2021 46.91 48.17 46.76 48.04 1,158,570 +1.21(+2.58%)
Jul 02, 2021 46.58 46.94 46.54 46.83 650,563 +0.53(+1.14%)
Jul 01, 2021 46.26 46.77 46.08 46.30 930,287 -0.02(-0.04%)
Jun 30, 2021 46.34 46.70 46.17 46.32 1,134,822 -0.53(-1.13%)
Jun 29, 2021 47.07 47.30 46.78 46.85 560,817 -0.21(-0.45%)
Jun 28, 2021 47.78 47.87 46.69 47.06 977,206 -0.62(-1.30%)
Jun 25, 2021 46.76 47.73 46.76 47.68 1,524,006 +0.80(+1.71%)
Jun 24, 2021 47.08 47.23 46.67 46.88 567,059 -0.10(-0.21%)
Jun 23, 2021 46.49 47.15 46.36 46.98 796,379 +0.27(+0.58%)
Jun 22, 2021 47.19 47.43 46.68 46.71 863,455 -0.50(-1.06%)
Jun 21, 2021 46.08 47.26 46.03 47.21 751,144 +1.37(+2.99%)
Jun 18, 2021 46.20 46.64 45.83 45.84 1,448,280 -0.52(-1.12%)
Jun 17, 2021 45.75 46.46 45.50 46.36 895,741 +0.49(+1.07%)
Jun 16, 2021 46.46 46.53 45.85 45.87 1,229,896 -0.45(-0.97%)
Jun 15, 2021 46.71 46.71 46.30 46.32 638,078 -0.39(-0.83%)
Jun 14, 2021 46.45 46.81 46.31 46.71 661,676 +0.32(+0.69%)
Jun 11, 2021 46.27 46.44 46.03 46.39 537,225 +0.00(+0.00%)
Jun 10, 2021 45.96 46.60 45.81 46.39 512,193 +0.35(+0.76%)
Jun 09, 2021 46.02 46.14 45.91 46.04 437,289 +0.08(+0.17%)
Jun 08, 2021 45.70 46.12 45.68 45.96 646,633 +0.30(+0.66%)
Jun 07, 2021 45.07 45.85 45.07 45.66 675,615 +0.69(+1.53%)
Jun 04, 2021 45.47 45.51 44.83 44.97 1,030,324 -0.21(-0.46%)
Jun 03, 2021 45.09 45.26 44.62 45.18 940,941 +0.23(+0.51%)
Jun 02, 2021 44.55 45.00 44.20 44.95 1,016,106 +0.44(+0.99%)
Jun 01, 2021 43.93 44.57 43.68 44.51 1,373,372 +0.72(+1.64%)
May 28, 2021 43.33 43.93 42.97 43.79 1,518,879 +0.74(+1.72%)
May 27, 2021 43.17 43.25 42.81 43.05 1,266,080 -0.03(-0.07%)
May 26, 2021 42.94 43.37 42.85 43.08 1,124,867 +0.20(+0.47%)
May 25, 2021 42.88 43.17 42.49 42.88 1,084,929 -0.06(-0.14%)
May 24, 2021 42.91 43.12 42.70 42.94 990,027 +0.24(+0.56%)
May 21, 2021 42.75 43.13 42.47 42.70 596,833 -0.01(-0.02%)
May 20, 2021 42.28 42.78 42.03 42.71 820,462 +0.39(+0.92%)
May 19, 2021 42.22 42.35 41.59 42.32 847,360 -0.12(-0.28%)
May 18, 2021 42.36 42.66 42.13 42.44 768,630 +0.03(+0.07%)
May 17, 2021 42.16 42.67 42.04 42.41 990,425 +0.36(+0.86%)
May 14, 2021 42.31 42.49 41.98 42.05 1,438,888 +0.20(+0.48%)
May 13, 2021 40.76 42.16 40.76 41.85 1,026,124 +1.08(+2.65%)
May 12, 2021 41.50 41.61 40.69 40.77 658,453 -0.72(-1.74%)
May 11, 2021 42.43 42.43 41.22 41.49 989,783 -1.16(-2.72%)
May 10, 2021 42.51 43.11 42.38 42.65 1,176,860 +0.47(+1.11%)
May 07, 2021 41.93 42.25 41.68 42.18 1,001,317 +0.16(+0.38%)
May 06, 2021 41.68 42.22 41.65 42.02 1,062,004 +0.45(+1.08%)
May 05, 2021 41.67 42.15 40.91 41.57 1,398,754 -0.33(-0.79%)
May 04, 2021 41.75 42.30 41.69 41.90 1,342,765 +0.18(+0.43%)
May 03, 2021 42.41 42.53 41.52 41.72 1,392,059 -0.62(-1.46%)
Apr 30, 2021 41.92 42.55 41.33 42.34 1,111,700 +0.41(+0.98%)
Apr 29, 2021 41.47 42.09 41.47 41.93 844,347 +0.65(+1.57%)
Apr 28, 2021 41.58 41.84 41.20 41.28 1,167,149 -0.25(-0.60%)
Apr 27, 2021 41.77 41.77 41.41 41.53 841,962 -0.02(-0.05%)
Apr 26, 2021 42.44 42.47 41.50 41.55 977,604 -0.48(-1.14%)
Apr 23, 2021 41.69 42.08 41.46 42.03 746,700 +0.30(+0.72%)
Apr 22, 2021 41.67 42.03 41.41 41.73 983,312 +0.12(+0.29%)
Apr 21, 2021 41.72 41.81 41.40 41.61 708,700 -0.06(-0.14%)
Apr 20, 2021 41.15 41.93 41.13 41.67 1,053,477 +0.62(+1.51%)
Apr 19, 2021 40.74 41.16 40.56 41.05 1,050,641 +0.44(+1.08%)
Apr 16, 2021 40.89 40.90 40.56 40.61 649,400 -0.04(-0.10%)
Apr 15, 2021 40.26 40.68 40.21 40.65 602,400 +0.53(+1.32%)
Apr 14, 2021 40.55 40.55 40.10 40.12 679,029 -0.44(-1.08%)
Apr 13, 2021 39.94 40.67 39.94 40.56 1,588,917 +0.74(+1.86%)
Apr 12, 2021 39.67 39.88 39.40 39.82 709,638 +0.25(+0.63%)
Apr 09, 2021 39.53 39.75 39.35 39.57 819,600 +0.16(+0.41%)
Apr 08, 2021 39.50 39.91 39.33 39.41 834,684 -0.09(-0.23%)
Apr 07, 2021 39.25 39.66 38.79 39.50 1,031,057 +0.30(+0.77%)
Apr 06, 2021 38.77 39.23 38.68 39.20 947,077 +0.35(+0.90%)
Apr 05, 2021 38.75 38.99 38.49 38.85 797,860 +0.08(+0.21%)
Apr 01, 2021 38.33 38.77 37.83 38.77 1,073,000 +0.94(+2.48%)
Mar 31, 2021 37.95 38.53 37.55 37.83 1,325,215 -0.52(-1.36%)
Mar 30, 2021 38.57 38.67 38.26 38.35 720,645 -0.17(-0.44%)
Mar 29, 2021 38.23 38.78 37.92 38.52 797,306 +0.38(+1.00%)
Mar 26, 2021 37.87 38.36 37.67 38.14 1,431,600 +0.44(+1.17%)
Mar 25, 2021 37.41 37.87 36.61 37.70 1,263,990 +0.23(+0.61%)
Mar 24, 2021 37.70 37.90 37.42 37.47 1,225,264 -0.23(-0.61%)
Mar 23, 2021 37.14 37.93 37.04 37.70 903,343 +0.65(+1.75%)
Mar 22, 2021 36.39 37.15 36.27 37.05 767,624 +0.51(+1.40%)
Mar 19, 2021 37.93 37.99 36.51 36.54 2,021,700 -1.47(-3.87%)
Mar 18, 2021 37.78 38.03 37.35 38.01 903,587 +0.12(+0.32%)
Mar 17, 2021 38.29 38.47 37.60 37.89 642,879 -0.59(-1.53%)
Mar 16, 2021 38.62 38.68 38.25 38.48 888,859 -0.04(-0.10%)
Mar 15, 2021 38.13 38.71 38.00 38.52 764,157 +0.55(+1.45%)
Mar 12, 2021 37.24 37.97 37.06 37.97 1,232,000 +0.82(+2.21%)
Mar 11, 2021 37.31 37.82 37.13 37.15 616,663 -0.43(-1.14%)
Mar 10, 2021 37.08 37.74 37.04 37.58 764,516 +0.54(+1.46%)
Mar 09, 2021 37.20 37.54 36.98 37.04 656,160 -0.07(-0.19%)
Mar 08, 2021 36.64 37.53 36.37 37.11 851,159 +0.65(+1.78%)
Mar 05, 2021 35.69 36.46 35.23 36.46 1,275,900 +1.05(+2.97%)
Mar 04, 2021 35.93 36.34 34.96 35.41 1,507,936 -0.43(-1.20%)
Mar 03, 2021 36.15 36.20 35.55 35.84 1,257,046 -0.36(-0.99%)
Mar 02, 2021 36.34 36.65 35.94 36.20 2,179,361 -0.27(-0.74%)
Mar 01, 2021 37.19 37.76 36.47 36.47 2,377,056 -0.49(-1.33%)
Feb 26, 2021 37.96 39.24 36.94 36.96 2,339,200 -1.60(-4.15%)
Feb 25, 2021 37.99 39.03 37.98 38.56 1,826,937 +0.52(+1.37%)
Feb 24, 2021 37.65 38.44 37.48 38.04 1,635,548 +0.44(+1.17%)
Feb 23, 2021 36.64 37.77 36.53 37.60 1,250,490 +1.19(+3.27%)
Feb 22, 2021 36.44 36.63 35.86 36.41 952,515 -0.03(-0.08%)
Feb 19, 2021 36.05 36.47 35.81 36.44 861,500 +0.46(+1.28%)
Feb 18, 2021 35.84 36.26 35.77 35.98 1,203,081 +0.07(+0.19%)
Feb 17, 2021 35.94 36.02 35.46 35.91 1,221,715 +0.14(+0.39%)
Feb 16, 2021 35.75 35.79 35.04 35.77 1,129,077 -0.10(-0.28%)
Feb 12, 2021 35.81 35.87 35.43 35.87 1,179,700 -0.08(-0.22%)
Feb 11, 2021 36.28 36.43 35.70 35.95 916,428 -0.36(-0.99%)
Feb 10, 2021 36.63 36.95 36.04 36.31 1,032,994 -0.19(-0.52%)
Feb 09, 2021 35.75 36.60 35.54 36.50 991,362 +0.75(+2.10%)
Feb 08, 2021 35.29 35.81 34.96 35.75 940,302 +0.46(+1.30%)
Feb 05, 2021 35.35 35.50 35.02 35.29 779,900 -0.08(-0.23%)
Feb 04, 2021 35.37 36.07 35.16 35.37 1,736,499 -0.25(-0.70%)
Feb 03, 2021 35.32 35.71 34.84 35.62 729,581 +0.13(+0.37%)
Feb 02, 2021 35.57 35.65 35.15 35.49 850,136 -0.08(-0.22%)
Feb 01, 2021 34.93 35.57 34.48 35.57 912,538 +0.73(+2.10%)
Jan 29, 2021 34.59 35.30 34.39 34.84 1,357,400 +0.09(+0.26%)
Jan 28, 2021 35.79 35.79 34.75 34.75 1,137,408 -0.87(-2.44%)
Jan 27, 2021 35.46 35.70 35.14 35.62 1,340,094 +0.07(+0.20%)
Jan 26, 2021 35.29 35.76 35.16 35.55 764,279 +0.25(+0.71%)
Jan 25, 2021 34.97 35.58 34.68 35.30 1,019,579 +0.33(+0.94%)
Jan 22, 2021 34.69 35.13 34.41 34.97 829,100 +0.18(+0.52%)
Jan 21, 2021 34.73 34.93 34.35 34.79 742,657 +0.02(+0.06%)
Jan 20, 2021 34.07 34.91 33.84 34.77 1,384,727 +0.70(+2.05%)
Jan 19, 2021 34.51 34.51 33.92 34.07 916,401 -0.37(-1.07%)
Jan 15, 2021 33.92 34.45 33.68 34.44 906,100 +0.63(+1.86%)
Jan 14, 2021 33.94 33.94 33.42 33.81 670,438 -0.09(-0.27%)
Jan 13, 2021 33.88 34.27 33.71 33.90 1,756,838 +0.22(+0.65%)
Jan 12, 2021 33.35 33.83 33.20 33.68 778,343 +0.22(+0.66%)
Jan 11, 2021 33.56 33.88 33.21 33.46 985,219 -0.25(-0.74%)
Jan 08, 2021 33.36 33.92 33.15 33.71 1,067,900 +0.55(+1.66%)
Jan 07, 2021 32.96 33.16 32.58 33.16 2,454,691 +0.25(+0.76%)
Jan 06, 2021 31.88 32.93 31.44 32.91 2,682,366 +1.04(+3.26%)
Jan 05, 2021 32.19 32.67 31.80 31.87 1,229,683 -0.46(-1.42%)
Jan 04, 2021 33.58 33.69 32.31 32.33 1,072,921 -1.28(-3.81%)
Dec 31, 2020 33.61 33.61 33.61 661,014 -0.13(-0.39%)
Dec 30, 2020 33.78 33.98 33.57 33.74 661,014 -0.04(-0.12%)
Dec 29, 2020 33.72 34.06 33.49 33.78 1,248,289 +0.04(+0.12%)
Dec 28, 2020 33.75 33.81 33.47 33.74 735,816 +0.04(+0.12%)
Dec 24, 2020 33.48 33.79 33.40 33.70 267,100 +0.33(+0.99%)
Dec 23, 2020 34.10 34.22 33.26 33.37 734,949 -0.58(-1.71%)
Dec 22, 2020 33.48 33.98 33.31 33.95 729,752 +0.53(+1.59%)
Dec 21, 2020 32.76 33.51 32.73 33.42 1,304,086 +0.24(+0.72%)
Dec 18, 2020 33.62 33.85 32.93 33.18 2,135,300 -0.34(-1.01%)
Dec 17, 2020 33.16 33.59 33.06 33.52 1,713,139 +0.53(+1.61%)
Dec 16, 2020 32.92 33.08 32.55 32.99 2,321,344 +0.17(+0.52%)
Dec 15, 2020 32.55 32.82 32.03 32.82 1,308,522 +0.23(+0.71%)
Dec 14, 2020 33.01 33.87 32.56 32.59 2,873,470 -0.32(-0.97%)
Dec 11, 2020 32.55 33.24 32.49 32.91 1,744,000 +0.36(+1.11%)
Dec 10, 2020 32.29 32.64 32.14 32.55 2,241,600 +0.16(+0.49%)
Dec 09, 2020 32.23 32.54 31.84 32.39 1,302,337 +0.32(+1.00%)
Dec 08, 2020 32.60 32.70 32.07 32.07 1,055,330 -0.48(-1.47%)
Dec 07, 2020 32.59 32.98 32.41 32.55 1,457,705 -0.20(-0.61%)
Dec 04, 2020 32.70 33.06 32.35 32.75 778,800 +0.18(+0.55%)
Dec 03, 2020 32.30 32.74 32.28 32.57 941,336 +0.34(+1.05%)
Dec 02, 2020 32.54 32.86 32.06 32.23 792,870 -0.36(-1.10%)
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.