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 |
| Dec 08, 2023 | $41.94 | $42.47 | $41.82 | $42.18 | 1 387 799 |
| Dec 07, 2023 | $41.88 | $42.04 | $41.57 | $41.81 | 1 377 455 |
| Dec 06, 2023 | $41.97 | $42.24 | $41.59 | $41.81 | 1 667 812 |
| Dec 05, 2023 | $41.59 | $41.90 | $41.33 | $41.80 | 1 596 589 |
| Dec 04, 2023 | $40.80 | $41.77 | $40.76 | $41.75 | 1 385 586 |
| Dec 01, 2023 | $39.61 | $40.93 | $39.61 | $40.93 | 1 109 135 |
| Nov 30, 2023 | $39.63 | $40.08 | $39.52 | $39.76 | 2 778 967 |
| Nov 29, 2023 | $39.48 | $40.08 | $39.48 | $39.66 | 2 977 139 |
| Nov 28, 2023 | $38.63 | $39.25 | $38.34 | $39.18 | 1 824 580 |
| Nov 27, 2023 | $38.65 | $38.97 | $38.31 | $38.76 | 1 041 890 |
| Nov 24, 2023 | $38.42 | $38.77 | $38.29 | $38.59 | 381 778 |
| Nov 22, 2023 | $39.18 | $39.18 | $38.43 | $38.54 | 1 052 954 |
| Nov 21, 2023 | $38.97 | $39.23 | $38.72 | $38.93 | 1 056 083 |
| Nov 20, 2023 | $39.00 | $39.36 | $38.70 | $39.20 | 879 690 |
| Nov 17, 2023 | $39.60 | $39.88 | $39.01 | $39.05 | 1 684 989 |
| Nov 16, 2023 | $39.38 | $39.84 | $39.21 | $39.29 | 1 975 575 |
| Nov 15, 2023 | $38.41 | $39.48 | $38.41 | $39.19 | 1 809 233 |
| Nov 14, 2023 | $37.32 | $38.72 | $37.19 | $38.59 | 2 532 795 |
| Nov 13, 2023 | $36.08 | $36.29 | $35.69 | $36.15 | 1 933 202 |
| Nov 10, 2023 | $36.84 | $37.02 | $36.37 | $36.43 | 1 924 647 |
| Nov 09, 2023 | $36.97 | $37.50 | $36.44 | $36.60 | 2 800 677 |
| Nov 08, 2023 | $36.91 | $37.34 | $36.62 | $36.99 | 3 195 562 |
| Nov 07, 2023 | $35.95 | $36.45 | $35.58 | $36.01 | 2 967 628 |
| Nov 06, 2023 | $36.17 | $36.26 | $35.70 | $35.89 | 2 019 300 |
| Nov 03, 2023 | $35.43 | $37.05 | $35.32 | $36.22 | 3 083 490 |
