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 (%)
May 31, 2012 7.547 7.560 7.414 7.514 2,109,631 -0.01(-0.09%)
May 30, 2012 7.573 7.640 7.520 7.520 1,065,937 -0.15(-1.99%)
May 29, 2012 7.633 7.713 7.580 7.673 1,209,830 +0.07(+0.96%)
May 25, 2012 7.573 7.620 7.507 7.600 774,984 +0.00(+0.00%)
May 24, 2012 7.653 7.666 7.520 7.600 1,015,698 -0.03(-0.35%)
May 23, 2012 7.613 7.653 7.514 7.626 1,187,526 -0.05(-0.69%)
May 22, 2012 7.739 7.786 7.567 7.680 1,698,710 -0.10(-1.28%)
May 21, 2012 7.607 7.799 7.500 7.779 1,152,801 +0.19(+2.45%)
May 18, 2012 7.773 7.879 7.533 7.593 1,411,603 -0.20(-2.56%)
May 17, 2012 7.952 7.980 7.719 7.793 1,466,525 -0.18(-2.25%)
May 16, 2012 8.038 8.118 7.925 7.972 873,356 -0.05(-0.58%)
May 15, 2012 8.052 8.085 7.972 8.018 1,067,710 -0.06(-0.74%)
May 14, 2012 8.045 8.165 7.979 8.078 790,651 -0.08(-0.98%)
May 11, 2012 8.091 8.178 8.072 8.158 588,896 +0.02(+0.24%)
May 10, 2012 8.198 8.198 8.005 8.138 954,768 +0.01(+0.08%)
May 09, 2012 8.065 8.238 8.045 8.131 1,119,355 -0.05(-0.57%)
May 08, 2012 8.151 8.204 8.105 8.178 1,068,050 -0.05(-0.65%)
May 07, 2012 8.171 8.277 8.118 8.231 909,525 +0.05(+0.65%)
May 04, 2012 8.131 8.317 7.759 8.178 1,991,721 -0.33(-3.90%)
May 03, 2012 8.457 8.530 8.404 8.510 1,166,993 +0.01(+0.16%)
May 02, 2012 8.384 8.550 8.284 8.497 1,489,975 +0.03(+0.31%)
May 01, 2012 8.370 8.590 8.334 8.470 1,894,346 +0.13(+1.51%)
Apr 30, 2012 8.264 8.357 8.191 8.344 894,464 +0.05(+0.64%)
Apr 27, 2012 8.204 8.337 8.118 8.291 704,692 +0.09(+1.05%)
Apr 26, 2012 8.111 8.284 8.065 8.204 1,265,902 +0.07(+0.82%)
Apr 25, 2012 8.125 8.211 8.085 8.138 847,027 +0.09(+1.16%)
Apr 24, 2012 7.879 8.045 7.819 8.045 1,521,479 +0.16(+2.02%)
Apr 23, 2012 7.852 7.899 7.759 7.886 1,726,595 -0.06(-0.75%)
Apr 20, 2012 7.952 8.005 7.886 7.945 1,096,299 +0.09(+1.18%)
Apr 19, 2012 7.886 7.912 7.806 7.852 983,863 -0.05(-0.67%)
Apr 18, 2012 7.892 7.979 7.872 7.905 2,104,550 -0.03(-0.42%)
Apr 17, 2012 7.965 8.038 7.866 7.939 3,586,770 +0.05(+0.67%)
Apr 16, 2012 7.766 7.919 7.753 7.886 1,561,301 +0.19(+2.42%)
Apr 13, 2012 7.726 7.746 7.680 7.700 1,648,376 -0.07(-0.94%)
Apr 12, 2012 7.666 7.793 7.661 7.773 1,116,417 +0.09(+1.12%)
Apr 11, 2012 7.640 7.700 7.600 7.686 1,092,689 +0.12(+1.58%)
Apr 10, 2012 7.886 7.932 7.547 7.567 1,787,147 -0.30(-3.80%)
Apr 09, 2012 7.899 7.932 7.846 7.866 1,001,663 -0.17(-2.15%)
Apr 05, 2012 7.952 8.055 7.919 8.038 2,006,041 +0.03(+0.41%)
Apr 04, 2012 8.078 8.151 7.945 8.005 2,904,225 -0.19(-2.27%)
Apr 03, 2012 8.091 8.231 8.065 8.191 3,677,528 +0.07(+0.82%)
Apr 02, 2012 7.905 8.145 7.886 8.125 2,779,793 +0.22(+2.77%)
Mar 30, 2012 7.945 7.945 7.872 7.905 2,549,777 +0.04(+0.51%)
Mar 29, 2012 7.859 7.932 7.766 7.866 2,284,708 -0.07(-0.92%)
Mar 28, 2012 8.005 8.032 7.852 7.939 660,133 -0.05(-0.66%)
Mar 27, 2012 8.078 8.091 7.932 7.992 1,302,475 -0.07(-0.91%)
Mar 26, 2012 8.018 8.091 7.979 8.065 1,072,574 +0.11(+1.34%)
Mar 23, 2012 7.832 7.972 7.793 7.959 2,457,353 +0.10(+1.27%)
Mar 22, 2012 7.799 7.862 7.739 7.859 1,982,800 -0.01(-0.17%)
Mar 21, 2012 7.879 7.952 7.846 7.872 1,247,896 +0.03(+0.42%)
Mar 20, 2012 7.766 7.905 7.759 7.839 2,109,364 +0.01(+0.08%)
Mar 19, 2012 7.892 7.965 7.812 7.832 1,757,082 -0.04(-0.51%)
Mar 16, 2012 7.892 7.939 7.806 7.872 2,424,839 +0.03(+0.34%)
Mar 15, 2012 7.826 7.879 7.786 7.846 1,312,151 +0.04(+0.51%)
Mar 14, 2012 7.786 7.886 7.746 7.806 1,515,845 -0.01(-0.08%)
Mar 13, 2012 7.680 7.819 7.673 7.812 989,860 +0.19(+2.44%)
Mar 12, 2012 7.673 7.673 7.573 7.626 1,108,931 -0.03(-0.43%)
Mar 09, 2012 7.527 7.713 7.500 7.660 1,204,545 +0.11(+1.41%)
Mar 08, 2012 7.494 7.567 7.474 7.553 818,289 +0.09(+1.25%)
Mar 07, 2012 7.480 7.527 7.387 7.460 608,887 +0.00(+0.00%)
Mar 06, 2012 7.494 7.560 7.421 7.460 1,281,435 -0.09(-1.23%)
Mar 05, 2012 7.467 7.553 7.374 7.553 1,574,480 +0.07(+0.98%)
Mar 02, 2012 7.520 7.560 7.434 7.480 2,234,770 -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.