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

Cubesmart (NY: CUBE )

40.76 -0.62 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 7.633 7.646 7.499 7.599 2,085,811 -0.01(-0.09%)
May 30, 2012 7.660 7.727 7.606 7.606 1,053,902 -0.15(-1.99%)
May 29, 2012 7.720 7.801 7.667 7.761 1,196,170 +0.07(+0.96%)
May 25, 2012 7.660 7.707 7.593 7.687 766,234 +0.00(+0.00%)
May 24, 2012 7.740 7.754 7.606 7.687 1,004,230 -0.03(-0.35%)
May 23, 2012 7.700 7.740 7.599 7.714 1,174,118 -0.05(-0.69%)
May 22, 2012 7.828 7.875 7.653 7.767 1,679,530 -0.10(-1.28%)
May 21, 2012 7.693 7.888 7.586 7.868 1,139,785 +0.19(+2.45%)
May 18, 2012 7.861 7.969 7.619 7.680 1,395,665 -0.20(-2.56%)
May 17, 2012 8.043 8.071 7.808 7.882 1,449,967 -0.18(-2.25%)
May 16, 2012 8.130 8.211 8.016 8.063 863,496 -0.05(-0.58%)
May 15, 2012 8.144 8.177 8.063 8.110 1,055,655 -0.06(-0.74%)
May 14, 2012 8.137 8.258 8.070 8.170 781,724 -0.08(-0.98%)
May 11, 2012 8.184 8.271 8.164 8.251 582,247 +0.02(+0.24%)
May 10, 2012 8.291 8.291 8.097 8.231 943,988 +0.01(+0.08%)
May 09, 2012 8.157 8.332 8.137 8.224 1,106,717 -0.05(-0.57%)
May 08, 2012 8.244 8.298 8.197 8.271 1,055,991 -0.05(-0.65%)
May 07, 2012 8.265 8.372 8.211 8.325 899,256 +0.05(+0.65%)
May 04, 2012 8.224 8.412 7.848 8.271 1,969,233 -0.34(-3.90%)
May 03, 2012 8.553 8.627 8.500 8.607 1,153,817 +0.01(+0.16%)
May 02, 2012 8.480 8.648 8.379 8.594 1,473,152 +0.03(+0.31%)
May 01, 2012 8.466 8.688 8.429 8.567 1,872,957 +0.13(+1.51%)
Apr 30, 2012 8.359 8.453 8.285 8.439 884,364 +0.05(+0.64%)
Apr 27, 2012 8.298 8.432 8.211 8.385 696,736 +0.09(+1.05%)
Apr 26, 2012 8.204 8.379 8.157 8.298 1,251,609 +0.07(+0.82%)
Apr 25, 2012 8.217 8.305 8.177 8.231 837,464 +0.09(+1.16%)
Apr 24, 2012 7.969 8.137 7.908 8.137 1,504,300 +0.16(+2.02%)
Apr 23, 2012 7.942 7.989 7.848 7.976 1,707,101 -0.06(-0.75%)
Apr 20, 2012 8.043 8.097 7.976 8.036 1,083,921 +0.09(+1.18%)
Apr 19, 2012 7.976 8.002 7.895 7.942 972,754 -0.05(-0.67%)
Apr 18, 2012 7.982 8.070 7.962 7.996 2,080,788 -0.03(-0.42%)
Apr 17, 2012 8.056 8.130 7.955 8.029 3,546,273 +0.05(+0.67%)
Apr 16, 2012 7.855 8.009 7.841 7.976 1,543,673 +0.19(+2.42%)
Apr 13, 2012 7.814 7.834 7.767 7.787 1,629,765 -0.07(-0.94%)
Apr 12, 2012 7.754 7.882 7.748 7.861 1,103,812 +0.09(+1.12%)
Apr 11, 2012 7.727 7.787 7.687 7.774 1,080,352 +0.12(+1.58%)
Apr 10, 2012 7.976 8.023 7.633 7.653 1,766,969 -0.30(-3.80%)
Apr 09, 2012 7.989 8.023 7.935 7.955 990,353 -0.17(-2.15%)
Apr 05, 2012 8.043 8.147 8.009 8.130 1,983,392 +0.03(+0.41%)
Apr 04, 2012 8.170 8.244 8.036 8.097 2,871,434 -0.19(-2.27%)
Apr 03, 2012 8.184 8.325 8.157 8.285 3,636,007 +0.07(+0.82%)
Apr 02, 2012 7.996 8.238 7.976 8.217 2,748,408 +0.22(+2.77%)
Mar 30, 2012 8.036 8.036 7.962 7.996 2,520,988 +0.04(+0.51%)
Mar 29, 2012 7.949 8.023 7.855 7.955 2,258,912 -0.07(-0.92%)
Mar 28, 2012 8.097 8.123 7.942 8.029 652,679 -0.05(-0.67%)
Mar 27, 2012 8.170 8.184 8.023 8.083 1,287,769 -0.07(-0.91%)
Mar 26, 2012 8.110 8.184 8.070 8.157 1,060,464 +0.11(+1.34%)
Mar 23, 2012 7.922 8.063 7.882 8.050 2,429,608 +0.10(+1.27%)
Mar 22, 2012 7.888 7.952 7.828 7.949 1,960,412 -0.01(-0.17%)
Mar 21, 2012 7.969 8.043 7.935 7.962 1,233,806 +0.03(+0.42%)
Mar 20, 2012 7.855 7.996 7.848 7.929 2,085,548 +0.01(+0.08%)
Mar 19, 2012 7.982 8.056 7.902 7.922 1,737,243 -0.04(-0.51%)
Mar 16, 2012 7.982 8.029 7.895 7.962 2,397,461 +0.03(+0.34%)
Mar 15, 2012 7.915 7.969 7.875 7.935 1,297,336 +0.04(+0.51%)
Mar 14, 2012 7.875 7.976 7.834 7.895 1,498,730 -0.01(-0.09%)
Mar 13, 2012 7.767 7.908 7.761 7.902 978,683 +0.19(+2.44%)
Mar 12, 2012 7.761 7.761 7.660 7.714 1,096,410 -0.03(-0.43%)
Mar 09, 2012 7.613 7.801 7.586 7.747 1,190,945 +0.11(+1.41%)
Mar 08, 2012 7.579 7.653 7.559 7.640 809,049 +0.09(+1.25%)
Mar 07, 2012 7.566 7.613 7.472 7.546 602,012 +0.00(+0.00%)
Mar 06, 2012 7.579 7.646 7.505 7.546 1,266,967 -0.09(-1.23%)
Mar 05, 2012 7.552 7.640 7.458 7.640 1,556,703 +0.07(+0.98%)
Mar 02, 2012 7.606 7.646 7.519 7.566 2,209,538 -0.06(-0.79%)
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.