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

Cubesmart (NY: CUBE )

44.36 +0.51 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2013 10.21 10.25 10.16 10.25 2,757,628 +0.01(+0.07%)
Jan 30, 2013 10.23 10.33 10.17 10.24 6,395,702 +0.02(+0.20%)
Jan 29, 2013 10.03 10.22 10.02 10.22 1,448,903 +0.16(+1.60%)
Jan 28, 2013 9.998 10.07 9.891 10.06 1,781,441 +0.09(+0.88%)
Jan 25, 2013 9.844 9.971 9.817 9.971 2,173,196 +0.18(+1.85%)
Jan 24, 2013 9.810 9.864 9.763 9.790 1,801,564 +0.01(+0.14%)
Jan 23, 2013 9.850 9.850 9.676 9.776 3,018,961 -0.05(-0.55%)
Jan 22, 2013 9.823 9.911 9.807 9.830 2,601,146 -0.01(-0.07%)
Jan 18, 2013 9.837 9.884 9.790 9.837 1,963,425 +0.02(+0.21%)
Jan 17, 2013 9.897 9.971 9.810 9.817 1,374,505 -0.02(-0.20%)
Jan 16, 2013 9.844 9.879 9.796 9.837 1,067,485 +0.01(+0.14%)
Jan 15, 2013 9.682 9.830 9.682 9.823 803,782 +0.09(+0.90%)
Jan 14, 2013 9.682 9.763 9.662 9.736 1,901,484 +0.06(+0.62%)
Jan 11, 2013 9.676 9.716 9.561 9.676 1,703,995 +0.08(+0.84%)
Jan 10, 2013 9.696 9.696 9.461 9.595 2,976,851 -0.04(-0.42%)
Jan 09, 2013 9.716 9.716 9.608 9.635 3,032,726 -0.03(-0.35%)
Jan 08, 2013 9.776 9.796 9.595 9.669 2,456,016 -0.09(-0.90%)
Jan 07, 2013 9.810 9.870 9.743 9.756 2,146,260 -0.07(-0.75%)
Jan 04, 2013 9.944 9.958 9.756 9.830 1,196,449 -0.06(-0.61%)
Jan 03, 2013 9.931 9.978 9.877 9.891 1,036,237 +0.01(+0.07%)
Jan 02, 2013 9.944 9.964 9.864 9.884 1,547,034 +0.09(+0.96%)
Dec 31, 2012 9.622 9.823 9.608 9.790 755,560 +0.15(+1.53%)
Dec 28, 2012 9.702 9.790 9.642 9.642 445,838 -0.15(-1.51%)
Dec 27, 2012 9.776 9.870 9.655 9.790 490,795 -0.01(-0.07%)
Dec 26, 2012 9.891 9.891 9.756 9.796 564,034 -0.06(-0.61%)
Dec 24, 2012 9.817 9.904 9.709 9.857 359,850 +0.06(+0.62%)
Dec 21, 2012 9.608 9.823 9.608 9.796 2,606,841 +0.12(+1.25%)
Dec 20, 2012 9.676 9.790 9.665 9.676 2,057,913 +0.03(+0.28%)
Dec 19, 2012 9.790 9.823 9.622 9.649 2,111,949 -0.12(-1.24%)
Dec 18, 2012 9.555 9.817 9.555 9.770 2,784,592 +0.22(+2.25%)
Dec 17, 2012 9.487 9.575 9.454 9.555 1,829,737 +0.09(+0.92%)
Dec 14, 2012 9.353 9.481 9.306 9.467 1,038,459 +0.07(+0.71%)
Dec 13, 2012 9.474 9.501 9.366 9.400 894,003 -0.11(-1.13%)
Dec 12, 2012 9.474 9.548 9.373 9.508 1,484,573 +0.03(+0.28%)
Dec 11, 2012 9.481 9.521 9.420 9.481 1,090,698 +0.07(+0.71%)
Dec 10, 2012 9.340 9.487 9.326 9.413 691,180 +0.07(+0.79%)
Dec 07, 2012 9.440 9.454 9.333 9.340 634,821 -0.08(-0.86%)
Dec 06, 2012 9.387 9.471 9.360 9.420 1,107,114 +0.07(+0.79%)
Dec 05, 2012 9.427 9.434 9.306 9.346 957,959 -0.07(-0.71%)
Dec 04, 2012 9.380 9.413 9.303 9.413 1,556,699 +0.14(+1.52%)
Nov 30, 2012 9.212 9.293 9.192 9.272 2,802,275 +0.05(+0.58%)
Nov 29, 2012 9.245 9.286 9.138 9.219 1,253,181 -0.01(-0.07%)
Nov 28, 2012 9.017 9.239 9.010 9.225 2,218,571 +0.16(+1.78%)
Nov 27, 2012 9.138 9.185 8.990 9.064 953,463 -0.03(-0.30%)
Nov 26, 2012 8.990 9.118 8.983 9.091 936,627 +0.11(+1.20%)
Nov 23, 2012 8.963 9.037 8.923 8.983 432,859 +0.07(+0.75%)
Nov 21, 2012 9.044 9.084 8.903 8.916 900,087 -0.09(-1.04%)
Nov 20, 2012 8.896 9.037 8.849 9.010 1,597,205 +0.10(+1.13%)
Nov 19, 2012 8.802 8.910 8.728 8.910 1,293,787 +0.21(+2.39%)
Nov 16, 2012 8.587 8.715 8.459 8.701 1,968,485 +0.09(+1.01%)
Nov 15, 2012 8.661 8.748 8.513 8.614 1,061,796 -0.03(-0.39%)
Nov 14, 2012 8.883 8.923 8.627 8.648 1,003,356 -0.19(-2.20%)
Nov 13, 2012 8.795 8.913 8.748 8.842 510,806 +0.03(+0.38%)
Nov 12, 2012 8.856 8.863 8.728 8.809 608,465 +0.00(+0.00%)
Nov 09, 2012 8.480 8.926 8.480 8.809 1,416,100 +0.02(+0.23%)
Nov 08, 2012 8.829 8.903 8.735 8.789 1,671,090 -0.06(-0.68%)
Nov 07, 2012 8.863 8.910 8.715 8.849 3,635,630 -0.08(-0.90%)
Nov 06, 2012 8.963 9.044 8.863 8.930 1,364,699 +0.01(+0.08%)
Nov 05, 2012 9.030 9.030 8.829 8.923 1,530,790 -0.08(-0.90%)
Nov 02, 2012 9.145 9.178 8.983 9.004 2,494,490 -0.09(-0.96%)
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.