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 |
| Aug 23, 2023 | $41.31 | $42.14 | $41.23 | $41.92 | 1 189 801 |
| Aug 22, 2023 | $41.55 | $41.58 | $41.18 | $41.23 | 959 012 |
| Aug 21, 2023 | $41.32 | $41.65 | $40.97 | $41.41 | 1 302 533 |
| Aug 18, 2023 | $40.64 | $41.41 | $40.64 | $41.32 | 1 484 209 |
| Aug 17, 2023 | $41.50 | $41.67 | $40.88 | $40.91 | 1 848 522 |
| Aug 16, 2023 | $41.90 | $42.17 | $41.53 | $41.55 | 1 211 934 |
| Aug 15, 2023 | $41.79 | $42.29 | $41.52 | $41.83 | 1 243 169 |
| Aug 14, 2023 | $41.94 | $42.17 | $41.60 | $42.09 | 1 936 869 |
| Aug 11, 2023 | $41.66 | $42.36 | $41.38 | $42.06 | 2 078 737 |
| Aug 10, 2023 | $42.05 | $42.43 | $41.66 | $41.92 | 1 418 155 |
| Aug 09, 2023 | $41.19 | $42.19 | $41.03 | $42.09 | 1 215 103 |
| Aug 08, 2023 | $41.57 | $41.73 | $41.12 | $41.25 | 1 504 945 |
| Aug 07, 2023 | $40.62 | $41.95 | $40.62 | $41.82 | 1 773 422 |
| Aug 04, 2023 | $42.71 | $43.03 | $40.02 | $40.60 | 3 793 127 |
| Aug 03, 2023 | $42.91 | $43.38 | $42.14 | $43.04 | 2 587 452 |
| Aug 02, 2023 | $42.33 | $43.12 | $42.23 | $42.71 | 1 383 930 |
| Aug 01, 2023 | $43.52 | $43.67 | $42.41 | $42.72 | 1 447 863 |
| Jul 31, 2023 | $43.38 | $43.61 | $43.01 | $43.36 | 1 072 954 |
| Jul 28, 2023 | $43.97 | $44.08 | $43.12 | $43.29 | 682 701 |
| Jul 27, 2023 | $44.50 | $44.83 | $43.57 | $43.61 | 983 520 |
| Jul 26, 2023 | $44.20 | $44.92 | $44.08 | $44.37 | 1 241 453 |
| Jul 25, 2023 | $44.56 | $44.92 | $44.16 | $44.30 | 1 479 156 |
| Jul 24, 2023 | $45.31 | $45.28 | $44.18 | $44.62 | 1 741 512 |
| Jul 21, 2023 | $44.81 | $45.47 | $44.60 | $45.25 | 2 106 468 |
| Jul 20, 2023 | $45.86 | $46.00 | $44.61 | $44.77 | 3 638 124 |
