CubeSmart Common Shares (NY: CUBE )

42.66 +0.92 (+2.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

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.