Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cubesmart (NY: CUBE )

53.94 -0.14 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.135 7.155 7.042 7.068 656,911 +0.01(+0.09%)
Dec 29, 2011 7.042 7.115 6.975 7.062 695,985 +0.05(+0.76%)
Dec 28, 2011 7.088 7.088 6.995 7.009 763,395 -0.07(-1.03%)
Dec 27, 2011 7.009 7.141 6.889 7.082 781,203 +0.03(+0.38%)
Dec 23, 2011 7.035 7.108 6.975 7.055 637,811 +0.11(+1.63%)
Dec 21, 2011 6.949 6.969 6.849 6.942 671,573 -0.03(-0.38%)
Dec 20, 2011 6.882 7.029 6.836 6.969 1,462,350 +0.21(+3.15%)
Dec 19, 2011 6.856 6.922 6.743 6.756 870,060 -0.07(-0.97%)
Dec 16, 2011 6.736 6.896 6.710 6.823 5,961,189 +0.14(+2.09%)
Dec 15, 2011 6.637 6.736 6.570 6.683 1,124,604 +0.13(+1.92%)
Dec 14, 2011 6.550 6.657 6.524 6.557 1,580,951 -0.05(-0.70%)
Dec 13, 2011 6.783 6.876 6.524 6.603 825,789 -0.15(-2.17%)
Dec 12, 2011 6.663 6.756 6.597 6.750 1,496,920 -0.01(-0.20%)
Dec 09, 2011 6.590 6.803 6.557 6.763 1,061,081 +0.20(+3.04%)
Dec 08, 2011 6.723 6.763 6.477 6.564 2,102,312 -0.24(-3.52%)
Dec 07, 2011 6.630 6.816 6.590 6.803 2,658,714 +0.14(+2.09%)
Dec 06, 2011 6.537 6.776 6.510 6.663 3,120,258 +0.10(+1.52%)
Dec 05, 2011 6.637 6.650 6.497 6.564 1,040,945 +0.03(+0.41%)
Dec 02, 2011 6.583 6.663 6.524 6.537 1,940,828 +0.01(+0.20%)
Dec 01, 2011 6.603 6.610 6.464 6.524 868,028 -0.10(-1.50%)
Nov 30, 2011 6.550 6.663 6.411 6.623 3,676,807 +0.25(+3.96%)
Nov 29, 2011 6.258 6.378 6.178 6.371 1,201,396 +0.15(+2.46%)
Nov 28, 2011 6.278 6.285 6.145 6.218 1,230,803 +0.15(+2.52%)
Nov 25, 2011 6.112 6.218 6.045 6.065 475,348 -0.02(-0.33%)
Nov 23, 2011 6.172 6.185 5.999 6.085 1,065,427 -0.15(-2.45%)
Nov 22, 2011 6.218 6.258 6.132 6.238 913,230 +0.01(+0.11%)
Nov 21, 2011 6.278 6.338 6.132 6.231 1,108,389 -0.21(-3.20%)
Nov 18, 2011 6.338 6.437 6.205 6.437 1,316,739 +0.10(+1.57%)
Nov 17, 2011 6.397 6.417 6.245 6.338 1,356,716 -0.10(-1.55%)
Nov 16, 2011 6.344 6.451 6.285 6.437 2,837,149 +0.08(+1.25%)
Nov 15, 2011 6.291 6.404 6.225 6.358 1,711,434 +0.05(+0.74%)
Nov 14, 2011 6.371 6.384 6.251 6.311 1,684,825 -0.12(-1.86%)
Nov 11, 2011 6.351 6.504 6.285 6.431 2,065,922 +0.12(+1.89%)
Nov 10, 2011 6.265 6.318 6.125 6.311 2,025,732 +0.19(+3.04%)
Nov 09, 2011 6.338 6.338 6.112 6.125 1,242,963 -0.34(-5.24%)
Nov 08, 2011 6.530 6.564 6.311 6.464 982,466 +0.01(+0.10%)
Nov 07, 2011 6.464 6.550 6.278 6.457 658,620 +0.00(+0.00%)
Nov 04, 2011 6.318 6.477 6.285 6.457 2,245,105 -0.07(-1.12%)
Nov 03, 2011 6.577 6.577 6.338 6.530 1,273,310 +0.05(+0.82%)
Nov 02, 2011 6.451 6.537 6.371 6.477 1,687,071 +0.09(+1.46%)
Nov 01, 2011 6.265 6.477 6.258 6.384 2,039,692 -0.13(-2.04%)
Oct 31, 2011 6.338 6.610 6.271 6.517 2,338,773 +0.03(+0.51%)
Oct 28, 2011 6.258 6.617 6.258 6.484 2,652,685 +0.04(+0.62%)
Oct 27, 2011 6.211 6.484 6.178 6.444 4,161,529 +0.31(+4.98%)
Oct 26, 2011 6.145 6.178 6.045 6.138 3,465,659 +0.01(+0.11%)
Oct 25, 2011 6.132 6.158 6.045 6.132 17,493,678 -0.35(-5.33%)
Oct 24, 2011 6.358 6.544 6.278 6.477 751,990 +0.11(+1.77%)
Oct 21, 2011 6.152 6.364 6.125 6.364 1,405,904 +0.33(+5.39%)
Oct 20, 2011 5.966 6.052 5.862 6.039 1,629,715 +0.09(+1.56%)
Oct 19, 2011 5.979 6.072 5.939 5.946 1,490,757 -0.07(-1.10%)
Oct 18, 2011 5.833 6.072 5.753 6.012 1,174,540 +0.23(+3.90%)
Oct 17, 2011 5.879 5.912 5.766 5.786 1,430,599 -0.17(-2.90%)
Oct 14, 2011 5.833 6.045 5.833 5.959 1,336,226 +0.17(+2.99%)
Oct 13, 2011 5.700 5.859 5.693 5.786 1,503,882 +0.03(+0.58%)
Oct 12, 2011 5.527 5.806 5.514 5.753 1,591,517 +0.29(+5.35%)
Oct 11, 2011 5.567 5.580 5.388 5.461 1,014,074 -0.13(-2.38%)
Oct 10, 2011 5.461 5.594 5.421 5.594 825,222 +0.25(+4.73%)
Oct 07, 2011 5.534 5.534 5.268 5.341 1,203,541 -0.19(-3.48%)
Oct 06, 2011 5.507 5.540 5.414 5.534 1,142,398 +0.16(+2.97%)
Oct 05, 2011 5.368 5.408 5.075 5.374 1,029,459 -0.05(-0.98%)
Oct 04, 2011 5.301 5.474 5.182 5.428 2,620,660 +0.08(+1.49%)
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.