Cubesmart (NY: CUBE )

35.52 USD -0.03 (-0.10%)
Streaming Delayed Price Updated: 12:58 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 32.76 32.88 32.48 32.59 1,181,573 +0.06(+0.18%)
Nov 30, 2020 31.94 32.63 31.77 32.53 1,541,453 +0.66(+2.07%)
Nov 27, 2020 32.66 32.78 31.72 31.87 262,600 -0.82(-2.51%)
Nov 25, 2020 32.14 32.69 31.98 32.69 1,110,800 +0.61(+1.90%)
Nov 24, 2020 32.43 32.65 31.99 32.08 1,572,113 -0.16(-0.50%)
Nov 23, 2020 33.22 33.46 32.14 32.24 884,242 -0.94(-2.83%)
Nov 20, 2020 33.19 33.35 32.88 33.18 959,800 -0.08(-0.24%)
Nov 19, 2020 32.76 33.28 32.43 33.26 778,840 +0.27(+0.82%)
Nov 18, 2020 33.85 34.05 32.96 32.99 755,194 -0.85(-2.51%)
Nov 17, 2020 33.76 34.69 33.56 33.84 1,539,580 -0.07(-0.21%)
Nov 16, 2020 34.59 34.69 33.02 33.91 2,058,812 -0.09(-0.26%)
Nov 13, 2020 33.72 34.17 33.56 34.00 1,398,700 +0.45(+1.34%)
Nov 12, 2020 34.04 34.04 33.30 33.55 1,455,797 -0.15(-0.45%)
Nov 11, 2020 33.33 33.81 33.05 33.70 1,891,190 +0.48(+1.44%)
Nov 10, 2020 31.24 33.33 31.16 33.22 2,536,840 +1.98(+6.34%)
Nov 09, 2020 35.25 35.77 31.23 31.24 3,024,192 -2.21(-6.61%)
Nov 06, 2020 34.02 34.89 33.31 33.45 1,372,800 -0.48(-1.41%)
Nov 05, 2020 34.47 34.49 33.76 33.93 796,993 -0.28(-0.82%)
Nov 04, 2020 34.50 34.90 34.21 34.21 867,365 -0.27(-0.78%)
Nov 03, 2020 34.50 34.67 34.11 34.48 715,571 +0.40(+1.17%)
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.