CUBE - CubeSmart

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202025.2525.5725.1125.5425.541,172,400
May 21, 202024.9525.4024.9525.2525.251,279,600
May 20, 202025.4225.6124.8125.0825.08856,500
May 19, 202024.8225.2924.6225.1525.151,126,300
May 18, 202024.1025.0224.1024.9424.941,100,100
May 15, 202023.9324.1523.3623.4823.481,368,300
May 14, 202023.6924.1023.2424.1024.101,238,800
May 13, 202024.3824.6823.9224.0424.04964,700
May 12, 202025.9825.9824.4724.4724.471,697,700
May 11, 202026.4826.6125.6725.8825.881,636,200
May 08, 202025.0126.9225.0026.7526.751,500,300
May 07, 202024.4324.9024.1624.5524.551,529,200
May 06, 202024.4024.6423.9024.1424.141,094,400
May 05, 202024.3424.8724.2724.3424.34841,300
May 04, 202024.5724.6824.1424.4024.40856,800
May 01, 202024.7424.8224.2124.7224.721,344,500
Apr 30, 202025.2525.4224.7225.2025.201,690,400
Apr 29, 202026.4826.6125.4825.5025.502,284,800
Apr 28, 202026.2326.6526.0026.1026.101,745,200
Apr 27, 202025.3625.8225.3125.7025.701,431,600
Apr 24, 202025.7425.8325.2025.2825.281,203,800
Apr 23, 202026.3226.5825.3925.5025.501,919,500
Apr 22, 202025.7026.7125.6526.5026.502,271,400
Apr 21, 202025.0225.5424.8425.2825.281,451,100
Apr 20, 202025.2325.8525.2325.3625.361,149,800
Apr 17, 202025.6925.8725.2325.5525.55928,800
Apr 16, 202025.9725.9725.0325.2125.211,791,900
Apr 15, 202026.2426.5825.4525.8425.842,057,800
Apr 14, 202027.3427.6026.6926.8626.861,894,400
Apr 13, 202027.7127.8026.6426.6826.681,522,600
Apr 09, 202027.0528.3427.0127.7027.702,393,400
Apr 08, 202025.9626.8425.8426.6726.671,624,100
Apr 07, 202027.1427.7826.2026.2726.272,491,000
Apr 06, 202025.8226.7525.7626.4526.451,515,700
Apr 03, 202025.2125.5624.3624.8324.832,064,600
Apr 02, 202025.3425.7724.6325.2725.272,470,000
Apr 01, 202025.6726.1325.0325.5725.572,324,900
Mar 31, 202026.4426.9125.6526.7926.792,267,400
Mar 31, 20200.33 Dividend
Mar 30, 202026.9127.3825.6927.1126.782,222,700
Mar 27, 202024.8727.0424.6726.5826.261,913,700
Mar 26, 202024.7225.7024.5025.5025.192,280,800
Mar 25, 202022.6126.6322.6024.2423.944,129,800
Mar 24, 202021.7523.4721.5622.9122.633,747,700
Mar 23, 202021.3221.3219.6120.8520.602,778,700
Mar 20, 202022.4622.5120.9121.3621.103,138,700
Mar 19, 202022.9124.3221.5722.3422.073,104,300
Mar 18, 202022.8223.1620.6023.0022.724,287,400
Mar 17, 202023.7724.3421.9823.9923.703,664,700
Mar 16, 202026.5326.7823.3823.4723.183,041,000
Mar 13, 202028.7829.3127.2728.4128.062,043,300
Mar 12, 202029.0130.2323.0027.8227.482,660,100
Mar 11, 202031.0731.2930.2730.7030.332,045,700
Mar 10, 202031.8531.9030.2231.6831.292,174,000
Mar 09, 202031.2832.0331.1031.3330.952,537,400
Mar 06, 202032.1432.7531.6432.6632.261,908,600
Mar 05, 202032.4633.2732.2132.8332.432,319,400
Mar 04, 202031.8532.8431.8532.8332.431,817,200
Mar 03, 202031.8232.1531.1431.5031.122,280,700
Mar 02, 202030.5331.8830.4131.7831.392,396,000
Feb 28, 202029.9930.2728.9830.2729.903,880,300
Feb 27, 202032.0732.1430.5030.5130.142,654,800
Feb 26, 202031.5632.5231.5532.2531.862,939,400
Feb 25, 202032.5432.5831.5031.5731.191,977,700
Feb 24, 202032.1532.8532.1232.4832.082,449,800
Feb 21, 202030.9832.6330.9732.2631.872,677,800
Feb 20, 202031.4131.6831.0931.6531.261,886,100
Feb 19, 202032.2432.2931.2731.4131.034,326,400
Feb 18, 202032.9432.9832.2432.3932.002,792,800
Feb 14, 202032.5733.0732.5233.0032.601,322,300
Feb 13, 202032.1432.6932.0632.4832.082,203,200
Feb 12, 202031.8532.5131.7632.1331.741,299,400
Feb 11, 202031.8132.1431.7031.7831.391,494,600
Feb 10, 202031.8431.8731.6331.8231.43690,200
Feb 07, 202031.6931.8331.5631.6831.291,017,400
Feb 06, 202031.1131.5531.0631.5531.171,225,800
Feb 05, 202031.3031.3831.0131.0930.71850,300
Feb 04, 202031.4931.5331.2631.3630.981,740,800
Feb 03, 202031.6831.8031.4631.4631.081,638,300
Jan 31, 202031.9131.9331.6531.6731.281,119,300
Jan 30, 202031.5531.9231.3031.8431.451,379,300
Jan 29, 202032.0032.0631.5331.5931.211,581,400
Jan 28, 202031.6531.9831.5731.9131.521,325,600
Jan 27, 202031.5631.8031.5331.6531.261,055,800
Jan 24, 202031.5931.7231.4531.6531.261,595,900
Jan 23, 202031.2331.5931.1831.5131.131,212,100
Jan 22, 202031.7931.8831.1831.2430.862,191,700
Jan 21, 202031.5531.8831.4431.7231.332,061,100
Jan 17, 202031.4131.7331.3131.4831.101,523,500
Jan 16, 202031.0531.5331.0331.5131.131,252,000
Jan 15, 202031.0131.3630.9331.0330.652,568,600
Jan 14, 202031.0531.2030.7330.9730.591,603,600
Jan 13, 202031.0731.1430.9531.0630.681,770,400
Jan 10, 202030.6531.1430.6431.0530.671,914,400
Jan 09, 202030.9631.1230.6330.6430.272,260,800
Jan 08, 202031.1431.1430.8331.0130.631,798,300
Jan 07, 202031.0031.3130.7631.0730.691,740,200
Jan 06, 202031.2231.5731.1231.3831.001,717,000
Jan 03, 202031.2531.6931.1831.6331.241,515,900
Jan 02, 202031.5631.6731.0731.2830.902,916,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...