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 |
| Mar 11, 2016 | $31.34 | $31.60 | $31.15 | $31.55 | 1 152 700 |
| Mar 10, 2016 | $31.22 | $31.33 | $30.53 | $30.94 | 1 064 800 |
| Mar 09, 2016 | $30.99 | $31.24 | $30.83 | $31.00 | 1 243 000 |
| Mar 08, 2016 | $31.19 | $31.44 | $30.91 | $30.96 | 1 375 500 |
| Mar 07, 2016 | $30.85 | $31.34 | $30.72 | $31.15 | 1 127 900 |
| Mar 04, 2016 | $31.07 | $31.15 | $30.81 | $31.07 | 1 417 900 |
| Mar 03, 2016 | $31.42 | $31.42 | $30.49 | $31.17 | 1 558 800 |
| Mar 02, 2016 | $30.78 | $31.41 | $30.55 | $31.36 | 1 526 700 |
| Mar 01, 2016 | $30.16 | $30.82 | $30.02 | $30.80 | 1 630 600 |
| Feb 29, 2016 | $29.90 | $30.19 | $29.78 | $29.90 | 1 617 900 |
| Feb 26, 2016 | $30.26 | $30.38 | $29.97 | $29.97 | 789 700 |
| Feb 25, 2016 | $29.71 | $30.35 | $29.57 | $30.26 | 1 339 100 |
| Feb 24, 2016 | $29.85 | $30.09 | $29.48 | $29.55 | 1 516 200 |
| Feb 23, 2016 | $29.96 | $30.36 | $29.89 | $29.94 | 1 124 700 |
| Feb 22, 2016 | $29.86 | $30.16 | $29.65 | $29.89 | 1 739 400 |
| Feb 19, 2016 | $29.29 | $30.40 | $29.21 | $29.72 | 2 309 900 |
| Feb 18, 2016 | $29.33 | $29.45 | $28.52 | $28.72 | 1 638 400 |
| Feb 17, 2016 | $28.57 | $29.48 | $28.35 | $29.36 | 2 461 000 |
| Feb 16, 2016 | $28.19 | $28.60 | $28.03 | $28.54 | 1 704 700 |
| Feb 12, 2016 | $28.26 | $28.78 | $27.52 | $27.97 | 1 060 700 |
| Feb 11, 2016 | $27.34 | $27.99 | $27.18 | $27.78 | 1 572 800 |
| Feb 10, 2016 | $27.92 | $28.45 | $27.77 | $27.79 | 1 172 300 |
| Feb 09, 2016 | $27.35 | $28.24 | $27.18 | $27.81 | 1 291 200 |
| Feb 08, 2016 | $28.32 | $28.54 | $27.08 | $27.70 | 2 015 300 |
| Feb 05, 2016 | $30.07 | $30.26 | $28.43 | $28.65 | 3 248 000 |
