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 |
| Jul 19, 2023 | $45.82 | $46.37 | $45.49 | $45.83 | 1 409 202 |
| Jul 18, 2023 | $46.77 | $46.77 | $45.48 | $45.58 | 1 429 563 |
| Jul 17, 2023 | $46.28 | $46.86 | $46.16 | $46.55 | 848 610 |
| Jul 14, 2023 | $46.04 | $46.52 | $45.81 | $46.43 | 916 258 |
| Jul 13, 2023 | $45.81 | $46.19 | $45.44 | $46.09 | 784 679 |
| Jul 12, 2023 | $45.78 | $46.36 | $45.60 | $45.76 | 757 764 |
| Jul 11, 2023 | $45.02 | $45.45 | $44.74 | $45.37 | 546 313 |
| Jul 10, 2023 | $44.14 | $44.89 | $43.98 | $44.86 | 1 619 691 |
| Jul 07, 2023 | $44.36 | $44.80 | $44.08 | $44.28 | 964 115 |
| Jul 06, 2023 | $44.47 | $44.91 | $43.98 | $44.72 | 1 064 922 |
| Jul 05, 2023 | $44.89 | $45.37 | $44.36 | $45.01 | 1 257 261 |
| Jul 03, 2023 | $44.56 | $45.48 | $44.39 | $44.90 | 584 714 |
| Jun 30, 2023 | $44.94 | $45.45 | $44.07 | $44.66 | 1 620 724 |
| Jun 29, 2023 | $44.67 | $45.05 | $44.37 | $44.84 | 1 401 547 |
| Jun 28, 2023 | $45.07 | $45.24 | $44.65 | $44.94 | 1 353 770 |
| Jun 27, 2023 | $44.41 | $45.24 | $44.29 | $45.23 | 1 018 684 |
| Jun 26, 2023 | $43.27 | $44.19 | $43.41 | $44.19 | 824 657 |
| Jun 23, 2023 | $44.30 | $44.73 | $43.33 | $43.38 | 2 579 653 |
| Jun 22, 2023 | $45.22 | $45.22 | $43.78 | $44.30 | 1 767 361 |
| Jun 21, 2023 | $44.72 | $45.14 | $44.34 | $45.06 | 1 484 093 |
| Jun 20, 2023 | $44.38 | $44.69 | $43.47 | $44.60 | 2 142 206 |
| Jun 16, 2023 | $44.63 | $44.94 | $44.30 | $44.63 | 1 802 486 |
| Jun 15, 2023 | $44.07 | $44.62 | $43.77 | $44.48 | 1 220 539 |
| Jun 14, 2023 | $44.02 | $44.42 | $43.46 | $43.74 | 1 483 148 |
| Jun 13, 2023 | $44.21 | $44.65 | $43.75 | $44.03 | 894 771 |
