NYSE:CUBE
CubeSmart Stock Price (Quote)
$41.38
-0.740 (-1.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.09 | $46.59 | Thursday, 25th Apr 2024 CUBE stock ended at $41.38. This is 1.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.38% from a day low at $41.32 to a day high of $41.89. |
| 90 days | $41.09 | $46.59 | |
| 52 weeks | $33.18 | $47.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $41.59 | $41.89 | $41.32 | $41.38 | 1 210 543 |
| Apr 24, 2024 | $41.49 | $42.26 | $41.09 | $42.12 | 1 637 177 |
| Apr 23, 2024 | $42.13 | $42.67 | $41.78 | $41.80 | 1 739 198 |
| Apr 22, 2024 | $42.27 | $42.36 | $41.78 | $42.16 | 1 134 192 |
| Apr 19, 2024 | $42.05 | $42.26 | $41.85 | $42.05 | 613 281 |
| Apr 18, 2024 | $42.45 | $42.50 | $41.55 | $41.86 | 1 593 750 |
| Apr 17, 2024 | $42.37 | $42.68 | $42.06 | $42.21 | 873 099 |
| Apr 16, 2024 | $42.49 | $42.52 | $41.82 | $42.21 | 1 072 360 |
| Apr 15, 2024 | $44.06 | $44.11 | $42.33 | $42.64 | 1 597 508 |
| Apr 12, 2024 | $43.96 | $43.96 | $43.46 | $43.82 | 928 617 |
| Apr 11, 2024 | $44.17 | $44.51 | $43.39 | $44.14 | 1 025 979 |
| Apr 10, 2024 | $45.31 | $45.36 | $43.56 | $43.94 | 1 425 363 |
| Apr 09, 2024 | $45.95 | $46.59 | $45.87 | $46.57 | 1 046 670 |
| Apr 08, 2024 | $45.43 | $45.74 | $45.24 | $45.73 | 813 205 |
| Apr 05, 2024 | $44.73 | $45.20 | $44.41 | $45.14 | 579 364 |
| Apr 04, 2024 | $44.74 | $45.62 | $44.50 | $44.74 | 1 185 417 |
| Apr 03, 2024 | $44.48 | $44.91 | $44.24 | $44.40 | 1 459 897 |
| Apr 02, 2024 | $44.52 | $44.69 | $44.12 | $44.55 | 1 322 180 |
| Apr 01, 2024 | $45.48 | $45.50 | $44.77 | $45.03 | 1 185 451 |
| Mar 28, 2024 | $45.09 | $45.45 | $44.27 | $45.22 | 1 231 930 |
| Mar 27, 2024 | $43.69 | $45.40 | $43.69 | $45.40 | 1 355 131 |
| Mar 26, 2024 | $43.14 | $43.65 | $43.05 | $43.32 | 1 097 623 |
| Mar 25, 2024 | $43.87 | $44.14 | $43.06 | $43.07 | 889 778 |
| Mar 22, 2024 | $43.98 | $44.13 | $43.53 | $43.83 | 882 107 |
| Mar 21, 2024 | $43.66 | $44.11 | $43.57 | $43.92 | 964 928 |
