CUBE - CubeSmart

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201728.7228.8928.6928.8428.84443,416
Dec 08, 201728.5028.7328.5028.6528.651,460,900
Dec 07, 201728.5628.6528.2928.4828.481,666,700
Dec 06, 201728.6328.7328.5228.5728.571,168,700
Dec 05, 201728.8429.0228.5928.6128.61932,400
Dec 04, 201728.8029.0228.7528.8228.821,269,400
Dec 01, 201728.6328.8928.5328.8828.881,436,900
Nov 30, 201728.4628.7628.3628.5428.541,695,200
Nov 29, 201728.3528.5328.2428.3628.361,834,200
Nov 28, 201729.1329.1328.1928.5028.502,628,800
Nov 27, 201729.2829.5029.1729.3929.391,618,000
Nov 24, 201729.2629.3629.1329.1729.17573,300
Nov 22, 201728.9329.2228.7529.1329.132,818,800
Nov 21, 201729.1029.1028.8028.9028.902,298,200
Nov 20, 201729.0929.1428.9228.9728.971,825,500
Nov 17, 201729.3829.5229.0329.0829.081,621,800
Nov 16, 201728.8629.4528.8129.3929.391,749,700
Nov 15, 201729.3229.4629.0129.0729.071,218,600
Nov 14, 201729.1429.4028.9929.2129.211,349,400
Nov 13, 201729.2629.6728.9829.1329.132,074,500
Nov 10, 201728.8129.2028.6629.0929.091,828,700
Nov 09, 201729.0329.3528.9128.9428.941,982,800
Nov 08, 201728.9029.3728.7129.1829.183,191,900
Nov 07, 201728.3428.8428.3428.7528.752,144,900
Nov 06, 201728.1728.6128.1728.5028.502,117,200
Nov 03, 201727.9728.3827.9328.1628.161,710,200
Nov 02, 201727.5428.2127.4828.0528.052,445,500
Nov 01, 201727.1627.4427.0727.3627.361,462,600
Oct 31, 201727.1227.3426.9927.2227.221,870,600
Oct 30, 201726.9927.1426.5627.0927.092,875,400
Oct 27, 201726.0027.2525.9626.8226.823,982,800
Oct 26, 201725.5925.8824.9625.7925.793,315,000
Oct 25, 201725.8125.9725.7225.9325.93960,800
Oct 24, 201726.3526.4325.7825.8225.82904,500
Oct 23, 201726.6226.6326.2626.4226.421,115,700
Oct 20, 201726.3826.6326.1326.5926.591,623,000
Oct 19, 201726.3226.4326.1326.4026.40784,800
Oct 18, 201726.0926.2926.0026.2426.24694,300
Oct 17, 201726.1226.2626.0426.2526.25756,200
Oct 16, 201726.4526.4525.9926.1026.101,852,400
Oct 13, 201726.4026.6026.1626.4226.42946,600
Oct 12, 201726.1226.3126.0826.1926.19811,100
Oct 11, 201725.9626.1925.9226.1426.14631,700
Oct 10, 201726.2326.4125.8925.9825.98762,400
Oct 09, 201726.0826.2026.0126.1826.18646,700
Oct 06, 201725.8626.1625.7226.0926.09660,400
Oct 05, 201725.8126.1125.7725.9625.96927,500
Oct 04, 201725.6425.7825.4725.7825.781,305,000
Oct 03, 201725.8825.9525.5725.6325.631,682,600
Oct 02, 201726.0426.2025.6725.8925.891,901,700
Sep 29, 201725.5726.1125.5525.9625.961,746,100
Sep 29, 20170.27 Dividend
Sep 28, 201725.8726.0425.5226.0125.741,506,000
Sep 27, 201726.1726.1725.6425.8425.571,670,700
Sep 26, 201726.3626.3626.1826.2425.971,336,000
Sep 25, 201726.3726.5626.2126.2826.011,761,000
Sep 22, 201726.5626.5626.1726.2625.991,258,200
Sep 21, 201726.3726.5426.3526.4326.161,291,200
Sep 20, 201726.4026.5326.3126.4326.161,488,500
Sep 19, 201726.3526.4026.2526.3326.06976,100
Sep 18, 201726.3526.5626.2026.3426.071,385,600
Sep 15, 201725.9626.3225.8726.3126.042,126,000
Sep 14, 201725.5126.1225.4525.9725.701,214,000
Sep 13, 201725.1725.6325.1725.5425.271,328,000
Sep 12, 201725.9025.9725.1225.1824.921,808,500
Sep 11, 201726.6026.6025.8626.0225.753,717,200
Sep 08, 201726.4727.0026.4026.8426.562,784,100
Sep 07, 201725.5726.6425.5026.5026.223,792,600
Sep 06, 201724.9225.5424.9225.4425.182,684,900
Sep 05, 201724.8725.0324.8024.8824.621,414,200
Sep 01, 201724.7024.9824.5824.8424.58839,200
Aug 31, 201724.8424.8824.6024.6524.391,774,600
Aug 30, 201724.6424.8424.3524.7724.511,624,000
Aug 29, 201724.7624.9924.6924.9024.64687,000
Aug 28, 201724.6424.7324.4324.6824.42849,000
Aug 25, 201725.0325.0524.5724.5824.32958,300
Aug 24, 201724.8225.2524.8124.9524.691,987,700
Aug 23, 201724.0925.0524.0924.9424.681,883,100
Aug 22, 201724.0224.1923.8224.1023.85989,200
Aug 21, 201723.5224.0323.4623.9723.722,066,100
Aug 18, 201723.9724.0023.4823.5223.281,806,200
Aug 17, 201724.0524.2824.0124.0723.821,342,800
Aug 16, 201724.4024.5324.1524.1823.931,514,400
Aug 15, 201724.4224.4924.2424.4224.171,422,300
Aug 14, 201724.3024.5024.1824.4824.23975,400
Aug 11, 201724.2724.3223.9724.1723.921,311,400
Aug 10, 201724.4924.5824.2724.3624.111,556,400
Aug 09, 201724.4424.5824.3524.4824.23990,900
Aug 08, 201724.5524.6624.3824.4024.151,512,400
Aug 07, 201724.5424.5924.3024.5724.311,434,700
Aug 04, 201724.2124.5724.1624.5624.311,090,000
Aug 03, 201724.4824.6524.0824.2223.973,033,200
Aug 02, 201724.5024.9624.3424.4724.222,786,600
Aug 01, 201724.7324.8824.3524.4624.212,233,400
Jul 31, 201724.0824.6723.9024.6624.402,373,800
Jul 28, 201723.4324.1823.0723.9923.742,451,300
Jul 27, 201723.7924.0623.2123.5223.285,302,500
Jul 26, 201724.2124.5924.2124.5524.301,318,200
Jul 25, 201724.0224.2123.8824.2023.951,042,000
Jul 24, 201724.1824.2023.8924.0423.79962,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...