CUBE - CubeSmart

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201934.6934.6934.4334.4634.461,205,497
Jul 15, 201934.9935.0434.6734.7534.751,724,800
Jul 12, 201934.9435.0934.8134.9534.95590,900
Jul 11, 201935.0035.2334.7734.9334.93884,200
Jul 10, 201934.9135.1334.6135.0335.031,009,400
Jul 09, 201934.7334.9434.6534.8534.85695,700
Jul 08, 201934.3634.8234.3634.6634.661,503,500
Jul 05, 201934.2534.5133.8334.3534.35666,400
Jul 03, 201934.0934.5434.0934.4334.43665,300
Jul 02, 201933.4134.1033.3534.0734.071,286,800
Jul 01, 201933.5433.5432.7133.2133.211,153,900
Jun 28, 201933.1633.6033.1633.4433.442,091,000
Jun 28, 20190.32 Dividend
Jun 27, 201933.3633.6133.3533.5133.19979,100
Jun 26, 201933.5133.5832.8833.2632.941,229,100
Jun 25, 201934.1534.3333.6033.6033.281,880,800
Jun 24, 201934.2734.2934.0234.1233.79975,800
Jun 21, 201934.3834.3833.9134.1633.831,887,200
Jun 20, 201934.2734.5134.1734.4934.161,469,800
Jun 19, 201934.0434.3633.7334.2033.87750,100
Jun 18, 201934.4134.5333.8134.2033.87978,400
Jun 17, 201934.0434.3834.0434.2633.931,275,700
Jun 14, 201934.0334.2033.8433.9833.66703,100
Jun 13, 201933.9434.2033.9334.0133.69814,000
Jun 12, 201934.1634.4933.9733.9933.671,070,500
Jun 11, 201933.9934.1433.6834.0733.74844,700
Jun 10, 201934.0934.0933.6733.8833.56621,400
Jun 07, 201934.0134.3233.8734.0133.691,063,800
Jun 06, 201934.2434.3133.5833.8033.481,513,000
Jun 05, 201933.5834.2733.5334.2633.93918,400
Jun 04, 201933.5433.5533.0833.3933.07844,800
Jun 03, 201933.8533.9033.4033.6233.30944,000
May 31, 201933.2433.8833.2433.7233.401,141,400
May 30, 201933.3433.5533.2133.3433.021,301,500
May 29, 201933.5933.6233.1533.2932.972,248,800
May 28, 201933.8934.0033.5433.6133.291,713,800
May 24, 201933.6333.8333.6333.7633.441,177,300
May 23, 201933.3033.6333.2333.5533.231,110,600
May 22, 201933.3133.3633.1933.3233.00843,900
May 21, 201933.2233.4232.8033.2632.941,016,900
May 20, 201933.0433.2732.9733.1232.80910,700
May 17, 201932.9133.0832.8033.0632.74849,700
May 16, 201932.9033.1332.9032.9932.671,193,500
May 15, 201932.8733.2132.8532.8732.56617,700
May 14, 201933.0233.2132.6632.8732.561,160,600
May 13, 201932.5733.1532.5733.0432.722,367,500
May 10, 201932.5232.9632.4332.8232.512,689,500
May 09, 201932.0832.5431.9332.4832.171,856,500
May 08, 201932.1532.3932.0132.1031.791,181,500
May 07, 201932.3832.4131.8832.0431.731,172,700
May 06, 201932.4932.7532.1732.4032.091,067,800
May 03, 201932.3132.6632.2132.4732.161,155,000
May 02, 201932.2332.6132.1432.2831.972,051,000
May 01, 201931.9632.5631.7332.2231.911,874,400
Apr 30, 201931.6432.0931.5731.9131.611,101,400
Apr 29, 201931.8332.0031.5431.6331.332,112,300
Apr 26, 201931.4532.0030.9631.9031.601,537,700
Apr 25, 201931.3431.6031.0931.4531.151,752,200
Apr 24, 201931.1131.6030.9831.4531.151,523,100
Apr 23, 201930.7731.0630.7031.0030.701,239,700
Apr 22, 201931.1431.1430.3230.6230.331,097,900
Apr 18, 201930.8531.2830.7231.1830.881,426,600
Apr 17, 201931.1731.1730.7330.8030.511,916,000
Apr 16, 201931.7731.8530.9931.1030.801,541,600
Apr 15, 201932.1832.2331.7531.8131.511,101,400
Apr 12, 201931.9132.2031.7032.1631.85814,500
Apr 11, 201932.1132.2231.8231.9931.68922,000
Apr 10, 201931.9432.1331.8732.0731.761,213,300
Apr 09, 201931.8232.0731.7831.8031.50836,800
Apr 08, 201932.1232.1631.7331.8231.52819,000
Apr 05, 201931.9932.2431.9232.2131.90898,300
Apr 04, 201932.2032.2031.9132.0731.761,106,500
Apr 03, 201932.2532.3731.9432.2031.89972,700
Apr 02, 201932.0732.3331.6732.2531.941,286,000
Apr 01, 201932.0032.0631.5232.0531.741,248,100
Mar 29, 201932.1632.1831.8332.0431.731,882,200
Mar 29, 20190.32 Dividend
Mar 28, 201932.0032.4932.0032.4331.801,207,500
Mar 27, 201932.2732.4131.9932.0631.441,426,300
Mar 26, 201932.3232.4432.1532.3031.681,342,900
Mar 25, 201932.1032.3631.9832.3131.691,578,700
Mar 22, 201932.0532.4031.9432.1031.481,799,700
Mar 21, 201931.9532.1531.7131.9831.361,768,300
Mar 20, 201931.0831.6630.7731.5030.892,534,600
Mar 19, 201931.1631.2030.9431.0630.461,343,900
Mar 18, 201931.3431.4230.9131.1230.521,274,600
Mar 15, 201931.5931.5931.3131.3930.781,834,800
Mar 14, 201931.3931.5631.2131.4930.881,513,200
Mar 13, 201931.2531.5431.0631.3230.711,233,600
Mar 12, 201931.1131.3131.0531.1630.56951,000
Mar 11, 201930.5331.0430.5331.0330.43852,600
Mar 08, 201930.4730.7530.3230.6030.011,055,500
Mar 07, 201930.5930.7730.3230.4029.811,232,600
Mar 06, 201930.7430.8830.4830.4829.891,253,400
Mar 05, 201930.5830.9230.5830.7530.161,518,900
Mar 04, 201930.5230.7530.2130.6730.081,282,200
Mar 01, 201930.5930.5929.9230.4229.831,569,200
Feb 28, 201930.2031.0730.1230.6430.052,083,900
Feb 27, 201930.1430.5829.9230.2529.672,291,200
Feb 26, 201930.0930.3730.0030.2329.651,668,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...