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 |
| Feb 04, 2016 | $31.01 | $31.01 | $30.16 | $30.20 | 1 254 300 |
| Feb 03, 2016 | $31.70 | $31.91 | $30.73 | $31.15 | 1 120 200 |
| Feb 02, 2016 | $31.61 | $31.72 | $31.39 | $31.47 | 1 151 200 |
| Feb 01, 2016 | $31.18 | $31.81 | $31.00 | $31.57 | 1 939 000 |
| Jan 29, 2016 | $30.95 | $31.45 | $30.80 | $31.29 | 2 148 400 |
| Jan 28, 2016 | $30.81 | $31.20 | $30.54 | $30.70 | 874 900 |
| Jan 27, 2016 | $31.33 | $31.33 | $30.45 | $30.61 | 1 512 600 |
| Jan 26, 2016 | $30.33 | $31.46 | $30.30 | $31.42 | 2 097 900 |
| Jan 25, 2016 | $30.30 | $30.80 | $30.08 | $30.21 | 1 086 700 |
| Jan 22, 2016 | $29.68 | $30.43 | $29.48 | $30.32 | 1 636 000 |
| Jan 21, 2016 | $29.78 | $30.01 | $29.30 | $29.36 | 1 978 700 |
| Jan 20, 2016 | $30.90 | $30.90 | $29.26 | $29.66 | 2 342 000 |
| Jan 19, 2016 | $30.84 | $31.27 | $30.66 | $31.07 | 1 435 800 |
| Jan 15, 2016 | $29.96 | $30.83 | $29.96 | $30.57 | 1 402 700 |
| Jan 14, 2016 | $31.11 | $31.16 | $30.17 | $30.46 | 2 177 100 |
| Jan 13, 2016 | $31.35 | $31.77 | $30.78 | $30.96 | 1 586 000 |
| Jan 12, 2016 | $31.53 | $31.63 | $30.95 | $31.35 | 1 972 000 |
| Jan 11, 2016 | $31.40 | $31.61 | $31.26 | $31.33 | 1 913 000 |
| Jan 08, 2016 | $31.60 | $31.87 | $31.22 | $31.28 | 1 228 600 |
| Jan 07, 2016 | $31.22 | $31.78 | $31.20 | $31.52 | 1 254 600 |
| Jan 06, 2016 | $31.08 | $31.88 | $31.08 | $31.72 | 2 144 700 |
| Jan 05, 2016 | $30.37 | $31.46 | $30.34 | $31.29 | 1 385 600 |
