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%)
Mar 01, 2012	7.572	7.667	7.539	7.626	1,338,177	+0.05(+0.62%)
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%)
Dec 01, 2011	6.679	6.686	6.538	6.598	858,227	-0.10(-1.50%)
Nov 30, 2011	6.625	6.739	6.484	6.699	3,635,294	+0.26(+3.96%)
Nov 29, 2011	6.329	6.450	6.249	6.444	1,187,832	+0.15(+2.46%)
Nov 28, 2011	6.350	6.356	6.215	6.289	1,216,907	+0.15(+2.52%)
Nov 25, 2011	6.182	6.289	6.114	6.135	469,981	-0.02(-0.33%)
Nov 23, 2011	6.242	6.255	6.067	6.155	1,053,397	-0.15(-2.45%)
Nov 22, 2011	6.289	6.329	6.202	6.309	902,919	+0.01(+0.11%)
Nov 21, 2011	6.350	6.410	6.202	6.303	1,095,874	-0.21(-3.20%)
Nov 18, 2011	6.410	6.511	6.276	6.511	1,301,872	+0.10(+1.57%)
Nov 17, 2011	6.471	6.491	6.316	6.410	1,341,398	-0.10(-1.55%)
Nov 16, 2011	6.417	6.524	6.356	6.511	2,805,116	+0.08(+1.25%)
Nov 15, 2011	6.363	6.477	6.296	6.430	1,692,111	+0.05(+0.74%)
Nov 14, 2011	6.444	6.457	6.323	6.383	1,665,802	-0.12(-1.86%)
Nov 11, 2011	6.423	6.578	6.356	6.504	2,042,596	+0.12(+1.89%)
Nov 10, 2011	6.336	6.390	6.195	6.383	2,002,860	+0.19(+3.04%)
Nov 09, 2011	6.410	6.410	6.182	6.195	1,228,929	-0.34(-5.24%)
Nov 08, 2011	6.605	6.638	6.383	6.538	971,373	+0.01(+0.10%)
Nov 07, 2011	6.538	6.625	6.350	6.531	651,183	+0.00(+0.00%)
Nov 04, 2011	6.390	6.551	6.356	6.531	2,219,756	-0.07(-1.12%)
Nov 03, 2011	6.652	6.652	6.410	6.605	1,258,933	+0.05(+0.82%)
Nov 02, 2011	6.524	6.612	6.444	6.551	1,668,023	+0.09(+1.46%)
Nov 01, 2011	6.336	6.551	6.329	6.457	2,016,662	-0.13(-2.04%)
Oct 31, 2011	6.410	6.686	6.343	6.591	2,312,367	+0.03(+0.51%)
Oct 28, 2011	6.329	6.692	6.329	6.558	2,622,735	+0.04(+0.62%)
Oct 27, 2011	6.282	6.558	6.249	6.518	4,114,543	+0.31(+4.98%)
Oct 26, 2011	6.215	6.249	6.114	6.208	3,426,530	+0.01(+0.11%)
Oct 25, 2011	6.202	6.229	6.114	6.202	17,296,162	-0.35(-5.33%)
Oct 24, 2011	6.430	6.618	6.350	6.551	743,499	+0.11(+1.77%)
Oct 21, 2011	6.222	6.437	6.195	6.437	1,390,031	+0.33(+5.39%)
Oct 20, 2011	6.034	6.121	5.929	6.108	1,611,314	+0.09(+1.56%)
Oct 19, 2011	6.047	6.141	6.007	6.014	1,473,926	-0.07(-1.10%)
Oct 18, 2011	5.899	6.141	5.819	6.081	1,161,279	+0.23(+3.90%)
Oct 17, 2011	5.946	5.980	5.832	5.852	1,414,446	-0.17(-2.90%)
Oct 14, 2011	5.899	6.114	5.899	6.027	1,321,139	+0.17(+2.99%)
Oct 13, 2011	5.765	5.926	5.758	5.852	1,486,902	+0.03(+0.58%)
Oct 12, 2011	5.590	5.873	5.577	5.819	1,573,547	+0.30(+5.35%)
Oct 11, 2011	5.631	5.644	5.449	5.523	1,002,624	-0.13(-2.38%)
Oct 10, 2011	5.523	5.657	5.483	5.657	815,905	+0.26(+4.73%)
Oct 07, 2011	5.597	5.597	5.328	5.402	1,189,952	-0.19(-3.48%)
Oct 06, 2011	5.570	5.604	5.476	5.597	1,129,499	+0.16(+2.97%)
Oct 05, 2011	5.429	5.469	5.133	5.436	1,017,836	-0.05(-0.98%)
Oct 04, 2011	5.362	5.537	5.241	5.490	2,591,071	+0.08(+1.49%)
Oct 03, 2011	5.698	5.725	5.402	5.409	1,587,991	-0.32(-5.63%)
Sep 30, 2011	5.664	5.866	5.597	5.731	2,180,933	-0.20(-3.40%)
Sep 29, 2011	5.946	6.054	5.799	5.933	2,641,176	+0.14(+2.44%)
Sep 28, 2011	5.960	5.980	5.785	5.792	1,484,260	-0.11(-1.93%)
Sep 27, 2011	6.027	6.034	5.852	5.906	2,917,585	-0.01(-0.11%)
Sep 26, 2011	5.873	5.933	5.792	5.913	2,198,655	+0.09(+1.50%)
Sep 23, 2011	5.926	5.926	5.745	5.825	2,527,192	-0.12(-2.03%)
Sep 22, 2011	6.000	6.148	5.839	5.946	1,207,328	-0.27(-4.32%)
Sep 21, 2011	6.430	6.504	6.175	6.215	1,219,482	-0.25(-3.85%)
Sep 20, 2011	6.618	6.652	6.450	6.464	1,000,825	-0.09(-1.43%)

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.

Cubesmart (NY: CUBE )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Cubesmart (NY: CUBE )

Historical Prices

Sections

Services

Statesman Examiner