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

Cubesmart (NY: CUBE )

42.69 +0.23 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 7.619 7.687 7.499 7.579 2,172,723 -0.05(-0.62%)
Feb 28, 2012 7.707 7.774 7.552 7.626 2,915,004 -0.09(-1.13%)
Feb 27, 2012 7.714 7.774 7.559 7.714 2,801,737 -0.06(-0.78%)
Feb 24, 2012 7.297 7.882 7.290 7.774 4,054,520 -0.16(-2.03%)
Feb 23, 2012 7.781 7.935 7.707 7.935 2,219,692 +0.13(+1.64%)
Feb 22, 2012 7.801 7.989 7.747 7.808 2,115,335 +0.07(+0.87%)
Feb 21, 2012 7.902 7.955 7.720 7.740 1,665,158 -0.15(-1.96%)
Feb 17, 2012 7.942 8.009 7.875 7.895 4,682,552 -0.05(-0.59%)
Feb 16, 2012 7.821 7.969 7.818 7.942 1,596,869 +0.14(+1.81%)
Feb 15, 2012 7.855 7.895 7.740 7.801 772,528 -0.05(-0.60%)
Feb 14, 2012 7.767 7.848 7.633 7.848 3,113,261 +0.05(+0.60%)
Feb 13, 2012 7.653 7.814 7.593 7.801 960,087 +0.23(+3.02%)
Feb 10, 2012 7.673 7.754 7.566 7.572 702,966 -0.19(-2.42%)
Feb 09, 2012 7.834 7.882 7.720 7.761 707,166 -0.05(-0.69%)
Feb 08, 2012 7.834 7.929 7.787 7.814 1,423,688 -0.01(-0.17%)
Feb 07, 2012 7.808 7.875 7.787 7.828 1,754,207 -0.02(-0.26%)
Feb 06, 2012 7.855 7.882 7.794 7.848 2,165,518 +0.01(+0.17%)
Feb 03, 2012 7.895 7.922 7.673 7.834 2,781,120 +0.17(+2.19%)
Feb 02, 2012 7.687 7.774 7.626 7.667 1,512,471 -0.02(-0.26%)
Feb 01, 2012 7.680 7.777 7.626 7.687 2,087,600 +0.04(+0.53%)
Jan 31, 2012 7.579 7.667 7.505 7.646 1,215,838 +0.09(+1.25%)
Jan 30, 2012 7.579 7.646 7.492 7.552 824,123 -0.07(-0.97%)
Jan 27, 2012 7.653 7.693 7.593 7.626 888,081 -0.07(-0.87%)
Jan 26, 2012 7.680 7.720 7.646 7.693 1,407,337 +0.06(+0.79%)
Jan 25, 2012 7.559 7.660 7.482 7.633 896,080 +0.04(+0.53%)
Jan 24, 2012 7.445 7.660 7.398 7.593 1,155,088 +0.09(+1.25%)
Jan 23, 2012 7.552 7.707 7.398 7.499 1,202,043 +0.07(+1.00%)
Jan 20, 2012 7.324 7.425 7.270 7.425 1,647,980 +0.10(+1.38%)
Jan 19, 2012 7.324 7.404 7.250 7.324 1,195,261 -0.01(-0.18%)
Jan 18, 2012 7.223 7.364 7.223 7.337 1,173,030 +0.08(+1.11%)
Jan 17, 2012 7.189 7.290 7.136 7.257 1,437,672 +0.14(+1.98%)
Jan 13, 2012 7.015 7.189 7.015 7.116 1,397,791 +0.02(+0.28%)
Jan 12, 2012 7.230 7.257 7.082 7.095 1,465,314 -0.12(-1.68%)
Jan 11, 2012 7.048 7.263 7.028 7.216 966,579 +0.12(+1.70%)
Jan 10, 2012 7.035 7.115 7.001 7.095 956,307 +0.13(+1.93%)
Jan 09, 2012 7.035 7.042 6.934 6.961 793,088 -0.07(-1.05%)
Jan 06, 2012 7.109 7.156 7.008 7.035 667,166 -0.05(-0.76%)
Jan 05, 2012 6.880 7.112 6.813 7.089 1,197,556 +0.17(+2.43%)
Jan 04, 2012 7.021 7.048 6.901 6.921 1,788,341 -0.23(-3.20%)
Dec 30, 2011 7.216 7.236 7.122 7.149 649,494 +0.01(+0.09%)
Dec 29, 2011 7.122 7.196 7.055 7.142 688,127 +0.05(+0.76%)
Dec 28, 2011 7.169 7.169 7.075 7.089 754,776 -0.07(-1.03%)
Dec 27, 2011 7.089 7.223 6.968 7.163 772,382 +0.03(+0.38%)
Dec 23, 2011 7.116 7.189 7.055 7.136 630,609 +0.11(+1.63%)
Dec 21, 2011 7.028 7.048 6.927 7.021 663,990 -0.03(-0.38%)
Dec 20, 2011 6.961 7.109 6.914 7.048 1,445,839 +0.22(+3.15%)
Dec 19, 2011 6.934 7.001 6.820 6.833 860,236 -0.07(-0.97%)
Dec 16, 2011 6.813 6.974 6.786 6.901 5,893,883 +0.14(+2.09%)
Dec 15, 2011 6.712 6.813 6.645 6.759 1,111,906 +0.13(+1.92%)
Dec 14, 2011 6.625 6.733 6.598 6.632 1,563,101 -0.05(-0.70%)
Dec 13, 2011 6.860 6.954 6.598 6.679 816,466 -0.15(-2.17%)
Dec 12, 2011 6.739 6.833 6.672 6.827 1,480,019 -0.01(-0.20%)
Dec 09, 2011 6.665 6.880 6.632 6.840 1,049,100 +0.20(+3.04%)
Dec 08, 2011 6.800 6.840 6.551 6.638 2,078,575 -0.24(-3.52%)
Dec 07, 2011 6.706 6.894 6.665 6.880 2,628,695 +0.14(+2.09%)
Dec 06, 2011 6.612 6.854 6.585 6.739 3,085,028 +0.10(+1.52%)
Dec 05, 2011 6.712 6.726 6.571 6.638 1,029,192 +0.03(+0.41%)
Dec 02, 2011 6.659 6.739 6.598 6.612 1,918,914 +0.01(+0.20%)
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.