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 |
| Jan 17, 2024 | $44.63 | $45.13 | $44.26 | $44.79 | 1 492 476 |
| Jan 16, 2024 | $44.95 | $45.24 | $44.55 | $45.23 | 1 540 267 |
| Jan 12, 2024 | $45.04 | $45.32 | $44.47 | $45.25 | 1 168 321 |
| Jan 11, 2024 | $45.28 | $45.47 | $44.11 | $44.53 | 1 984 271 |
| Jan 10, 2024 | $46.01 | $46.09 | $45.52 | $45.57 | 1 488 343 |
| Jan 09, 2024 | $46.13 | $46.35 | $45.88 | $46.02 | 995 612 |
| Jan 08, 2024 | $45.95 | $46.80 | $45.92 | $46.55 | 1 294 515 |
| Jan 05, 2024 | $45.54 | $46.41 | $45.18 | $46.17 | 823 439 |
| Jan 04, 2024 | $45.96 | $46.29 | $45.71 | $45.74 | 1 481 616 |
| Jan 03, 2024 | $47.28 | $47.28 | $46.17 | $46.28 | 1 219 794 |
| Jan 02, 2024 | $46.52 | $47.81 | $46.32 | $47.76 | 1 941 010 |
| Dec 29, 2023 | $46.56 | $46.89 | $46.31 | $46.35 | 786 867 |
| Dec 28, 2023 | $47.00 | $47.46 | $46.88 | $47.43 | 856 684 |
| Dec 27, 2023 | $46.77 | $47.05 | $46.68 | $46.97 | 996 153 |
| Dec 26, 2023 | $46.25 | $46.95 | $46.18 | $46.74 | 805 504 |
| Dec 22, 2023 | $45.98 | $46.61 | $45.87 | $46.10 | 1 458 008 |
| Dec 21, 2023 | $45.70 | $45.99 | $45.37 | $45.95 | 1 617 640 |
| Dec 20, 2023 | $45.10 | $45.94 | $44.97 | $45.10 | 1 589 303 |
| Dec 19, 2023 | $44.79 | $45.18 | $44.61 | $44.98 | 1 475 920 |
| Dec 18, 2023 | $45.18 | $45.24 | $44.47 | $44.54 | 1 443 616 |
| Dec 15, 2023 | $45.54 | $45.74 | $44.97 | $45.24 | 4 120 009 |
| Dec 14, 2023 | $44.68 | $45.66 | $44.56 | $45.47 | 2 510 405 |
| Dec 13, 2023 | $41.94 | $43.91 | $41.72 | $43.70 | 1 478 632 |
| Dec 12, 2023 | $41.91 | $42.23 | $41.64 | $41.90 | 1 217 777 |
| Dec 11, 2023 | $41.72 | $42.09 | $41.55 | $41.97 | 1 688 844 |
