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 |
| Sep 28, 2023 | $38.67 | $38.91 | $38.26 | $38.66 | 1 438 948 |
| Sep 27, 2023 | $38.72 | $38.97 | $38.11 | $38.50 | 1 555 845 |
| Sep 26, 2023 | $38.29 | $38.61 | $38.11 | $38.46 | 1 119 359 |
| Sep 25, 2023 | $38.62 | $38.71 | $38.29 | $38.60 | 907 305 |
| Sep 22, 2023 | $39.07 | $39.40 | $38.68 | $38.74 | 1 072 366 |
| Sep 21, 2023 | $40.03 | $40.25 | $38.89 | $38.92 | 1 303 192 |
| Sep 20, 2023 | $40.82 | $40.89 | $40.29 | $40.30 | 953 285 |
| Sep 19, 2023 | $40.45 | $40.68 | $40.23 | $40.41 | 667 163 |
| Sep 18, 2023 | $41.09 | $41.00 | $40.19 | $40.35 | 533 184 |
| Sep 15, 2023 | $40.35 | $41.28 | $40.32 | $41.10 | 1 223 205 |
| Sep 14, 2023 | $40.47 | $40.71 | $40.32 | $40.66 | 1 439 643 |
| Sep 13, 2023 | $40.40 | $40.47 | $39.80 | $40.13 | 1 648 906 |
| Sep 12, 2023 | $40.71 | $40.71 | $40.04 | $40.64 | 1 875 318 |
| Sep 11, 2023 | $40.45 | $41.02 | $40.24 | $40.86 | 1 553 635 |
| Sep 08, 2023 | $40.84 | $41.05 | $40.44 | $40.49 | 1 225 141 |
| Sep 07, 2023 | $40.32 | $41.04 | $40.20 | $40.77 | 2 283 789 |
| Sep 06, 2023 | $40.72 | $40.99 | $40.05 | $40.34 | 2 249 440 |
| Sep 05, 2023 | $41.29 | $41.35 | $40.51 | $40.58 | 3 430 076 |
| Sep 01, 2023 | $41.93 | $42.15 | $41.37 | $41.49 | 1 386 680 |
| Aug 31, 2023 | $42.18 | $42.21 | $41.53 | $41.71 | 1 867 374 |
| Aug 30, 2023 | $42.43 | $42.39 | $42.07 | $42.26 | 855 375 |
| Aug 29, 2023 | $41.51 | $42.27 | $41.51 | $42.22 | 1 596 550 |
| Aug 28, 2023 | $41.80 | $42.45 | $41.56 | $41.70 | 1 850 861 |
| Aug 25, 2023 | $41.59 | $41.88 | $41.22 | $41.68 | 1 172 159 |
| Aug 24, 2023 | $41.99 | $42.23 | $41.41 | $41.42 | 1 752 145 |
