NYSE:CUBE
CubeSmart Stock Price (Quote)
$41.73
+0.280 (+0.676%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.41 | $46.59 | Friday, 3rd May 2024 CUBE stock ended at $41.73. This is 0.676% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.81% from a day low at $41.55 to a day high of $42.30. |
| 90 days | $40.41 | $46.59 | |
| 52 weeks | $33.18 | $47.81 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $44.30 | $44.74 | $43.63 | $44.43 | 1 586 015 |
| Jun 09, 2023 | $44.62 | $44.70 | $43.99 | $44.30 | 1 502 791 |
| Jun 08, 2023 | $45.00 | $45.31 | $44.37 | $44.69 | 1 408 461 |
| Jun 07, 2023 | $44.24 | $45.57 | $43.89 | $45.41 | 1 404 611 |
| Jun 06, 2023 | $44.82 | $44.82 | $43.93 | $44.01 | 1 358 896 |
| Jun 05, 2023 | $44.90 | $45.27 | $44.47 | $44.47 | 580 158 |
| Jun 02, 2023 | $44.66 | $45.31 | $44.31 | $45.26 | 624 637 |
| Jun 01, 2023 | $44.33 | $44.71 | $44.02 | $44.28 | 923 452 |
| May 31, 2023 | $45.22 | $45.60 | $44.34 | $44.44 | 1 504 673 |
| May 30, 2023 | $45.08 | $45.60 | $44.96 | $45.15 | 723 208 |
| May 26, 2023 | $44.76 | $44.92 | $44.10 | $44.81 | 487 277 |
| May 25, 2023 | $44.85 | $44.85 | $44.24 | $44.27 | 1 222 972 |
| May 24, 2023 | $45.08 | $45.32 | $44.47 | $44.58 | 977 608 |
| May 23, 2023 | $44.93 | $45.45 | $44.77 | $45.10 | 1 226 385 |
| May 22, 2023 | $44.97 | $45.51 | $44.70 | $44.92 | 851 073 |
| May 19, 2023 | $45.17 | $45.36 | $44.62 | $44.91 | 566 495 |
| May 18, 2023 | $45.33 | $45.47 | $44.57 | $44.78 | 632 160 |
| May 17, 2023 | $45.46 | $45.77 | $45.08 | $45.40 | 910 720 |
| May 16, 2023 | $45.84 | $45.84 | $45.23 | $45.26 | 1 564 989 |
| May 15, 2023 | $46.18 | $46.34 | $45.65 | $45.84 | 1 127 153 |
| May 12, 2023 | $45.38 | $46.13 | $45.27 | $46.13 | 1 221 397 |
| May 11, 2023 | $45.95 | $46.10 | $45.27 | $45.36 | 1 112 743 |
| May 10, 2023 | $46.29 | $46.47 | $45.63 | $46.19 | 1 092 773 |
| May 09, 2023 | $46.22 | $46.40 | $45.60 | $46.02 | 1 491 376 |
| May 08, 2023 | $45.97 | $46.56 | $45.73 | $46.41 | 880 758 |
