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 |
| 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 |
| Mar 20, 2024 | $42.60 | $43.58 | $42.54 | $43.42 | 771 482 |
| Mar 19, 2024 | $42.65 | $43.14 | $42.54 | $42.72 | 1 206 072 |
| Mar 18, 2024 | $42.75 | $43.09 | $42.68 | $42.77 | 1 431 567 |
| Mar 15, 2024 | $43.23 | $43.76 | $42.75 | $42.78 | 2 990 114 |
| Mar 14, 2024 | $45.26 | $45.35 | $43.40 | $43.65 | 1 493 652 |
| Mar 13, 2024 | $45.53 | $45.74 | $45.24 | $45.39 | 936 765 |
| Mar 12, 2024 | $45.44 | $45.74 | $45.06 | $45.51 | 956 079 |
| Mar 11, 2024 | $45.72 | $46.11 | $45.44 | $45.58 | 1 305 324 |
| Mar 08, 2024 | $44.90 | $45.74 | $44.80 | $45.51 | 1 518 012 |
| Mar 07, 2024 | $44.23 | $44.63 | $43.88 | $44.58 | 1 522 672 |
| Mar 06, 2024 | $44.21 | $44.28 | $43.83 | $44.11 | 971 748 |
| Mar 05, 2024 | $44.45 | $44.70 | $43.53 | $43.75 | 1 056 094 |
| Mar 04, 2024 | $43.84 | $44.69 | $43.29 | $44.59 | 1 320 109 |
| Mar 01, 2024 | $43.07 | $44.02 | $42.30 | $43.60 | 1 730 425 |
| Feb 29, 2024 | $43.33 | $43.79 | $42.85 | $43.61 | 1 583 573 |
| Feb 28, 2024 | $42.18 | $43.43 | $42.18 | $42.85 | 2 561 976 |
| Feb 27, 2024 | $42.94 | $43.26 | $42.88 | $43.05 | 743 028 |
| Feb 26, 2024 | $43.30 | $43.52 | $42.57 | $42.72 | 1 088 263 |
| Feb 23, 2024 | $43.84 | $43.96 | $43.34 | $43.41 | 679 264 |
