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 |
| Feb 22, 2024 | $43.71 | $43.98 | $43.50 | $43.89 | 844 539 |
| Feb 21, 2024 | $44.08 | $44.51 | $43.30 | $43.69 | 2 000 345 |
| Feb 20, 2024 | $43.19 | $43.45 | $42.95 | $43.33 | 2 020 812 |
| Feb 16, 2024 | $43.39 | $43.99 | $43.23 | $43.44 | 2 122 513 |
| Feb 15, 2024 | $43.93 | $44.37 | $43.86 | $43.96 | 1 705 906 |
| Feb 14, 2024 | $43.00 | $43.74 | $42.68 | $43.41 | 1 469 873 |
| Feb 13, 2024 | $42.63 | $43.07 | $42.14 | $42.92 | 1 534 370 |
| Feb 12, 2024 | $44.02 | $44.35 | $43.60 | $43.67 | 1 285 460 |
| Feb 09, 2024 | $44.03 | $44.36 | $43.65 | $43.96 | 1 245 622 |
| Feb 08, 2024 | $43.94 | $44.31 | $43.80 | $44.06 | 1 703 344 |
| Feb 07, 2024 | $43.79 | $44.60 | $43.49 | $43.81 | 1 499 915 |
| Feb 06, 2024 | $43.12 | $43.75 | $43.00 | $43.66 | 1 040 965 |
| Feb 05, 2024 | $42.73 | $43.28 | $42.60 | $43.02 | 1 784 898 |
| Feb 02, 2024 | $43.46 | $43.73 | $42.57 | $43.43 | 1 218 096 |
| Feb 01, 2024 | $43.09 | $43.98 | $42.83 | $43.95 | 2 209 256 |
| Jan 31, 2024 | $43.95 | $44.53 | $42.78 | $43.22 | 2 111 351 |
| Jan 30, 2024 | $44.60 | $44.75 | $43.69 | $43.74 | 1 353 175 |
| Jan 29, 2024 | $44.70 | $45.16 | $44.49 | $45.11 | 1 049 775 |
| Jan 26, 2024 | $45.50 | $45.59 | $44.58 | $44.68 | 923 346 |
| Jan 25, 2024 | $45.53 | $45.80 | $45.07 | $45.31 | 1 021 872 |
| Jan 24, 2024 | $45.85 | $46.05 | $44.74 | $44.91 | 1 096 034 |
| Jan 23, 2024 | $45.96 | $46.05 | $45.24 | $45.34 | 900 650 |
| Jan 22, 2024 | $45.64 | $46.09 | $45.50 | $45.74 | 1 152 443 |
| Jan 19, 2024 | $44.57 | $45.46 | $44.36 | $45.34 | 1 808 933 |
| Jan 18, 2024 | $44.85 | $45.00 | $43.86 | $44.60 | 2 331 619 |
