U.S. markets close in 3 hours 2 minutes

CubeSmart (CUBE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.11+0.09 (+0.21%)
As of 12:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202141.9342.2541.7242.1142.11456,901
May 06, 202141.6842.2241.6542.0242.021,062,000
May 05, 202141.6741.6840.9141.5741.57982,000
May 04, 202141.7542.3041.6941.9041.901,342,800
May 03, 202142.4142.5341.5241.7241.721,392,100
Apr 30, 202141.9242.5541.3442.3442.341,111,700
Apr 29, 202141.4742.0941.4741.9341.93844,300
Apr 28, 202141.5841.8441.2041.2841.281,167,100
Apr 27, 202141.7741.7741.4141.5341.53842,000
Apr 26, 202142.4442.4741.5041.5541.55977,600
Apr 23, 202141.6942.0841.4642.0342.03746,700
Apr 22, 202141.6742.0341.4141.7341.73983,300
Apr 21, 202141.7241.8141.4041.6141.61708,700
Apr 20, 202141.1541.9341.1441.6741.671,053,500
Apr 19, 202140.7441.1640.5641.0541.051,050,600
Apr 16, 202140.8940.9040.5640.6140.61649,500
Apr 15, 202140.2640.6840.2140.6540.65602,400
Apr 14, 202140.5540.5540.1040.1240.12679,000
Apr 13, 202139.9440.6739.9440.5640.561,588,900
Apr 12, 202139.6739.8839.4139.8239.82709,600
Apr 09, 202139.5339.7539.3539.5739.57819,600
Apr 08, 202139.5039.9139.3339.4139.41834,700
Apr 07, 202139.2539.6638.7939.5039.501,031,100
Apr 06, 202138.7739.2338.6839.2039.20947,100
Apr 05, 202138.7538.9938.4938.8538.85797,900
Apr 01, 202138.3338.7737.8338.7738.771,073,000
Mar 31, 202137.9538.5337.5537.8337.831,325,200
Mar 31, 20210.34 Dividend
Mar 30, 202138.5738.6738.2738.3538.01720,400
Mar 29, 202138.2338.7837.9238.5238.18797,300
Mar 26, 202137.8738.3637.6738.1437.801,431,600
Mar 25, 202137.4137.8736.6137.7037.371,264,000
Mar 24, 202137.7037.9037.4237.4737.141,225,300
Mar 23, 202137.1437.9337.0437.7037.37903,300
Mar 22, 202136.3937.1636.2737.0536.72767,600
Mar 19, 202137.9337.9936.5136.5436.222,021,700
Mar 18, 202137.7838.0337.3538.0137.67903,600
Mar 17, 202138.2938.4737.6037.8937.55642,900
Mar 16, 202138.6238.6838.2538.4838.14888,300
Mar 15, 202138.1338.7138.0038.5238.18764,200
Mar 12, 202137.2437.9737.0637.9737.631,232,100
Mar 11, 202137.3137.8237.1337.1536.82616,700
Mar 10, 202137.1437.7437.0437.5837.25764,500
Mar 09, 202137.2037.5436.9837.0436.71656,200
Mar 08, 202136.6437.5336.3737.1136.78851,200
Mar 05, 202135.6936.4635.2336.4636.141,276,000
Mar 04, 202135.9336.3434.9635.4135.101,507,900
Mar 03, 202136.1536.2035.5535.8435.521,257,000
Mar 02, 202136.3436.6535.9436.2035.882,179,400
Mar 01, 202137.1937.7736.4736.4736.152,377,100
Feb 26, 202137.9639.2436.9436.9636.632,339,200
Feb 25, 202137.9939.0337.9838.5638.221,827,500
Feb 24, 202137.6538.4437.4838.0437.701,635,500
Feb 23, 202136.6437.7736.5337.6037.271,250,500
Feb 22, 202136.4436.6335.8636.4136.09952,500
Feb 19, 202136.0536.4735.8136.4436.12861,500
Feb 18, 202135.8436.2635.7735.9835.661,203,100
Feb 17, 202135.9436.0235.4635.9135.591,221,700
Feb 16, 202135.7535.7935.0435.7735.451,129,100
Feb 12, 202135.8135.8735.4335.8735.551,179,800
Feb 11, 202136.2836.4335.7035.9535.63916,400
Feb 10, 202136.6336.9536.0436.3135.991,033,000
Feb 09, 202135.7536.6035.5436.5036.18991,400
Feb 08, 202135.2935.8134.9635.7535.43940,200
Feb 05, 202135.3535.5035.0235.2934.98780,000
Feb 04, 202135.3736.0735.1635.3735.061,736,500
Feb 03, 202135.3235.7134.8435.6235.30729,600
Feb 02, 202135.5735.6535.1535.4935.18850,100
Feb 01, 202134.9335.5734.4835.5735.25912,500
Jan 29, 202134.5935.3034.3934.8434.531,357,500
Jan 28, 202135.7935.7934.7534.7534.441,137,400
Jan 27, 202135.4635.7035.1435.6235.301,340,100
Jan 26, 202135.2935.7635.1635.5535.23764,300
Jan 25, 202134.9735.5834.6835.3034.991,019,600
Jan 22, 202134.6935.1334.4134.9734.66829,200
Jan 21, 202134.7334.9334.3534.7934.48742,700
Jan 20, 202134.0734.9133.8434.7734.461,384,700
Jan 19, 202134.5134.5133.9234.0733.77916,400
Jan 15, 202133.9234.4533.6834.4434.13906,200
Jan 14, 202133.9433.9433.4233.8133.51670,400
Jan 13, 202133.8834.2733.7133.9033.601,756,800
Jan 12, 202133.3533.8333.2033.6833.38778,300
Jan 11, 202133.5633.8833.2133.4633.16985,200
Jan 08, 202133.3633.9233.1533.7133.411,067,900
Jan 07, 202132.9633.1632.5833.1632.872,454,700
Jan 06, 202131.8832.9331.4432.9132.622,682,400
Jan 05, 202132.1932.6731.8031.8731.591,229,700
Jan 04, 202133.5833.6932.3132.3332.041,072,900
Dec 31, 202033.4033.7833.0333.6133.311,240,000
Dec 31, 20200.34 Dividend
Dec 30, 202033.7833.9833.5733.7433.10660,900
Dec 29, 202033.7234.0633.4933.7833.141,248,300
Dec 28, 202033.7533.8133.4733.7433.10735,800
Dec 24, 202033.4833.7933.4033.7033.06267,100
Dec 23, 202034.1034.2233.2633.3732.74734,900
Dec 22, 202033.4833.9833.3133.9533.31729,800
Dec 21, 202032.7633.5132.7333.4232.791,304,100
Dec 18, 202033.6233.8532.9333.1832.552,135,400
Dec 17, 202033.1633.5933.0633.5232.891,713,100
Dec 16, 202032.9233.0832.5532.9932.372,321,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...