CubeSmart Common Shares (NY: CUBE )

42.73 +0.08 (+0.18%)

Streaming Delayed Price Updated: 12:02 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	42.07	43.32	41.85	42.66	4,089,286	+0.94(+2.25%)
Dec 19, 2024	43.28	43.73	41.72	41.72	1,716,984	-1.59(-3.67%)
Dec 18, 2024	45.50	45.57	43.28	43.31	1,821,306	-2.23(-4.90%)
Dec 17, 2024	45.66	46.09	45.41	45.54	1,092,061	-0.35(-0.76%)
Dec 16, 2024	46.22	46.54	45.86	45.89	1,179,838	-0.38(-0.82%)
Dec 13, 2024	46.40	46.63	46.01	46.27	1,024,402	-0.17(-0.37%)
Dec 12, 2024	46.51	47.07	46.40	46.44	1,287,408	-0.20(-0.43%)
Dec 11, 2024	46.84	47.16	46.09	46.64	1,477,656	-0.23(-0.49%)
Dec 10, 2024	47.32	47.51	46.70	46.87	1,040,363	-0.71(-1.49%)
Dec 09, 2024	47.43	47.76	47.24	47.58	1,066,912	+0.10(+0.21%)
Dec 06, 2024	47.65	47.69	47.03	47.48	1,520,808	-0.05(-0.11%)
Dec 05, 2024	47.75	47.88	47.19	47.53	1,526,481	-0.44(-0.92%)
Dec 04, 2024	48.20	48.36	47.64	47.97	1,240,426	-0.36(-0.74%)
Dec 03, 2024	49.19	49.25	48.25	48.33	1,078,918	-0.91(-1.85%)
Dec 02, 2024	49.41	49.76	48.97	49.24	1,120,772	-0.32(-0.65%)
Nov 29, 2024	50.32	50.44	49.51	49.56	1,119,716	-0.58(-1.16%)
Nov 27, 2024	50.17	50.70	50.14	50.14	1,328,976	+0.22(+0.44%)
Nov 26, 2024	49.73	50.17	49.41	49.92	1,335,554	+0.06(+0.12%)
Nov 25, 2024	49.23	50.63	49.23	49.86	2,062,321	+0.95(+1.94%)
Nov 22, 2024	48.67	49.15	48.67	48.91	1,047,083	+0.31(+0.64%)
Nov 21, 2024	48.16	48.99	48.04	48.60	1,085,518	+0.29(+0.60%)
Nov 20, 2024	48.47	48.91	48.04	48.31	980,461	-0.67(-1.37%)
Nov 19, 2024	48.53	49.31	48.39	48.98	1,159,462	+0.36(+0.74%)
Nov 18, 2024	48.00	48.69	48.00	48.62	719,767	+0.29(+0.60%)
Nov 15, 2024	47.81	48.51	47.58	48.33	880,623	+0.40(+0.83%)
Nov 14, 2024	48.59	48.62	47.65	47.93	1,153,390	-0.71(-1.46%)
Nov 13, 2024	48.48	48.95	48.26	48.64	987,106	+0.84(+1.76%)
Nov 12, 2024	48.45	48.75	47.78	47.80	1,789,755	-0.75(-1.54%)
Nov 11, 2024	48.74	49.02	48.45	48.55	1,634,374	-0.33(-0.68%)
Nov 08, 2024	47.87	49.04	47.84	48.88	1,152,835	+1.13(+2.37%)
Nov 07, 2024	46.93	47.87	46.86	47.75	1,397,372	+1.05(+2.25%)
Nov 06, 2024	48.59	49.63	45.41	46.70	3,374,077	-2.37(-4.83%)
Nov 05, 2024	47.72	49.09	47.38	49.07	1,380,461	+1.07(+2.23%)
Nov 04, 2024	47.52	48.20	47.33	48.00	1,569,850	+0.67(+1.42%)
Nov 01, 2024	48.16	48.57	47.22	47.33	1,675,756	-0.51(-1.07%)
Oct 31, 2024	47.81	48.73	47.64	47.84	1,881,723	-0.43(-0.89%)
Oct 30, 2024	47.64	48.41	47.64	48.27	1,669,655	+0.61(+1.28%)
Oct 29, 2024	47.80	47.91	47.18	47.66	1,138,106	-0.35(-0.73%)
Oct 28, 2024	48.52	48.86	47.80	48.01	1,242,575	-0.24(-0.50%)
Oct 25, 2024	49.22	49.33	48.22	48.25	920,419	-0.83(-1.69%)
Oct 24, 2024	49.22	49.57	49.07	49.08	840,154	-0.22(-0.45%)
Oct 23, 2024	48.53	49.50	48.45	49.30	1,477,568	+0.79(+1.63%)
Oct 22, 2024	48.45	48.73	48.37	48.51	1,040,925	+0.09(+0.19%)
Oct 21, 2024	49.68	49.75	48.41	48.42	1,621,315	-1.56(-3.12%)
Oct 18, 2024	50.01	50.07	49.43	49.98	1,079,176	+0.08(+0.16%)
Oct 17, 2024	50.27	50.39	49.89	49.90	1,269,092	-0.49(-0.97%)
Oct 16, 2024	50.09	50.66	50.03	50.39	1,293,739	+0.36(+0.72%)
Oct 15, 2024	50.16	50.86	49.93	50.03	1,864,195	+0.08(+0.16%)
Oct 14, 2024	49.60	50.17	49.47	49.95	1,504,585	+0.13(+0.26%)
Oct 11, 2024	50.16	50.33	49.43	49.82	1,893,421	-0.09(-0.18%)
Oct 10, 2024	50.17	50.58	49.56	49.91	1,545,366	-0.56(-1.11%)
Oct 09, 2024	50.66	50.83	50.13	50.47	1,161,499	-0.19(-0.38%)
Oct 08, 2024	51.09	51.15	50.38	50.66	1,546,460	-0.17(-0.33%)
Oct 07, 2024	50.89	51.01	50.35	50.83	1,058,521	-0.33(-0.65%)
Oct 04, 2024	51.57	51.85	50.71	51.16	2,096,236	-0.91(-1.75%)
Oct 03, 2024	52.35	52.47	51.61	52.07	1,724,556	-0.32(-0.61%)
Oct 02, 2024	52.57	52.57	52.13	52.39	1,087,399	-0.64(-1.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.