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

Cubesmart (NY: CUBE )

40.44 -0.80 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
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.