CubeSmart (CUBE)
NYSE: CUBE · Real-Time Price · USD
48.91
+0.31 (0.64%)
Nov 22, 2024, 4:00 PM EST - Market closed
CubeSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 48.67 | 49.15 | 48.67 | 48.91 | 48.91 | 0.64% | 1,047,083 |
| Nov 21, 2024 | 48.16 | 48.99 | 48.04 | 48.60 | 48.60 | 0.60% | 1,085,518 |
| Nov 20, 2024 | 48.47 | 48.91 | 48.04 | 48.31 | 48.31 | -1.37% | 980,468 |
| Nov 19, 2024 | 48.53 | 49.31 | 48.39 | 48.98 | 48.98 | 0.74% | 1,159,467 |
| Nov 18, 2024 | 48.00 | 48.69 | 48.00 | 48.62 | 48.62 | 0.60% | 719,831 |
| Nov 15, 2024 | 47.81 | 48.51 | 47.58 | 48.33 | 48.33 | 0.83% | 880,623 |
| Nov 14, 2024 | 48.59 | 48.63 | 47.65 | 47.93 | 47.93 | -1.46% | 1,153,390 |
| Nov 13, 2024 | 48.48 | 48.95 | 48.26 | 48.64 | 48.64 | 1.76% | 987,126 |
| Nov 12, 2024 | 48.45 | 48.75 | 47.78 | 47.80 | 47.80 | -1.54% | 1,789,755 |
| Nov 11, 2024 | 48.74 | 49.02 | 48.45 | 48.55 | 48.55 | -0.68% | 1,634,377 |
| Nov 8, 2024 | 47.87 | 49.04 | 47.84 | 48.88 | 48.88 | 2.37% | 1,152,835 |
| Nov 7, 2024 | 46.93 | 47.87 | 46.86 | 47.75 | 47.75 | 2.25% | 1,397,377 |
| Nov 6, 2024 | 48.59 | 49.63 | 45.41 | 46.70 | 46.70 | -4.83% | 3,374,083 |
| Nov 5, 2024 | 47.72 | 49.09 | 47.38 | 49.07 | 49.07 | 2.23% | 1,380,461 |
| Nov 4, 2024 | 47.52 | 48.20 | 47.33 | 48.00 | 48.00 | 1.42% | 1,569,869 |
| Nov 1, 2024 | 48.16 | 48.57 | 47.22 | 47.33 | 47.33 | -1.07% | 1,675,756 |
| Oct 31, 2024 | 47.81 | 48.73 | 47.64 | 47.84 | 47.84 | -0.89% | 1,881,724 |
| Oct 30, 2024 | 47.64 | 48.41 | 47.64 | 48.27 | 48.27 | 1.28% | 1,669,655 |
| Oct 29, 2024 | 47.80 | 47.91 | 47.18 | 47.66 | 47.66 | -0.73% | 1,138,111 |
| Oct 28, 2024 | 48.52 | 48.86 | 47.80 | 48.01 | 48.01 | -0.50% | 1,242,575 |
| Oct 25, 2024 | 49.22 | 49.33 | 48.22 | 48.25 | 48.25 | -1.69% | 920,419 |
| Oct 24, 2024 | 49.22 | 49.57 | 49.07 | 49.08 | 49.08 | -0.45% | 840,173 |
| Oct 23, 2024 | 48.53 | 49.50 | 48.45 | 49.30 | 49.30 | 1.63% | 1,477,568 |
| Oct 22, 2024 | 48.45 | 48.73 | 48.37 | 48.51 | 48.51 | 0.19% | 1,040,925 |
| Oct 21, 2024 | 49.68 | 49.75 | 48.41 | 48.42 | 48.42 | -3.12% | 1,621,316 |
| Oct 18, 2024 | 50.01 | 50.07 | 49.43 | 49.98 | 49.98 | 0.16% | 1,079,176 |
| Oct 17, 2024 | 50.27 | 50.39 | 49.89 | 49.90 | 49.90 | -0.97% | 1,269,092 |
| Oct 16, 2024 | 50.09 | 50.66 | 50.03 | 50.39 | 50.39 | 0.72% | 1,293,739 |
| Oct 15, 2024 | 50.16 | 50.86 | 49.93 | 50.03 | 50.03 | 0.16% | 1,864,195 |
| Oct 14, 2024 | 49.60 | 50.17 | 49.47 | 49.95 | 49.95 | 0.26% | 1,504,585 |
| Oct 11, 2024 | 50.16 | 50.33 | 49.43 | 49.82 | 49.82 | -0.18% | 1,893,421 |
| Oct 10, 2024 | 50.17 | 50.58 | 49.56 | 49.91 | 49.91 | -1.11% | 1,545,369 |
| Oct 9, 2024 | 50.66 | 50.83 | 50.13 | 50.47 | 50.47 | -0.38% | 1,161,499 |
| Oct 8, 2024 | 51.09 | 51.15 | 50.39 | 50.66 | 50.66 | -0.33% | 1,546,460 |
| Oct 7, 2024 | 50.89 | 51.01 | 50.35 | 50.83 | 50.83 | -0.65% | 1,058,521 |
| Oct 4, 2024 | 51.57 | 51.85 | 50.71 | 51.16 | 51.16 | -1.75% | 2,096,236 |
| Oct 3, 2024 | 52.35 | 52.47 | 51.61 | 52.07 | 52.07 | -0.61% | 1,524,556 |
| Oct 2, 2024 | 52.57 | 52.57 | 52.13 | 52.39 | 52.39 | -1.21% | 1,087,401 |
| Oct 1, 2024 | 53.61 | 53.71 | 52.71 | 53.03 | 53.03 | -1.49% | 1,179,290 |
| Sep 30, 2024 | 53.07 | 53.92 | 52.93 | 53.83 | 53.32 | 1.13% | 1,947,960 |
| Sep 27, 2024 | 53.47 | 53.62 | 52.90 | 53.23 | 52.72 | 0.42% | 1,091,555 |
| Sep 26, 2024 | 53.64 | 53.70 | 52.74 | 53.01 | 52.51 | -1.10% | 1,104,410 |
| Sep 25, 2024 | 54.02 | 54.04 | 53.45 | 53.60 | 53.09 | -0.63% | 965,530 |
| Sep 24, 2024 | 53.98 | 54.17 | 53.71 | 53.94 | 53.43 | -0.52% | 1,437,296 |
| Sep 23, 2024 | 54.26 | 54.67 | 53.97 | 54.22 | 53.70 | 0.52% | 1,075,312 |
| Sep 20, 2024 | 53.96 | 54.16 | 53.48 | 53.94 | 53.43 | -0.26% | 2,694,641 |
| Sep 19, 2024 | 54.51 | 54.51 | 53.17 | 54.08 | 53.57 | 0.15% | 1,267,441 |
| Sep 18, 2024 | 54.67 | 55.14 | 53.98 | 54.00 | 53.49 | -0.09% | 1,534,524 |
| Sep 17, 2024 | 54.51 | 54.68 | 53.95 | 54.05 | 53.54 | -0.92% | 1,023,240 |
| Sep 16, 2024 | 54.26 | 54.64 | 53.95 | 54.55 | 54.03 | 1.02% | 924,773 |
| Sep 13, 2024 | 54.14 | 54.47 | 53.53 | 54.00 | 53.49 | 0.15% | 1,243,041 |
| Sep 12, 2024 | 53.42 | 54.00 | 53.25 | 53.92 | 53.41 | 1.16% | 1,189,628 |
| Sep 11, 2024 | 52.85 | 53.40 | 52.25 | 53.30 | 52.79 | -0.41% | 1,024,155 |
| Sep 10, 2024 | 52.37 | 53.80 | 52.29 | 53.52 | 53.01 | 3.00% | 1,115,249 |
| Sep 9, 2024 | 51.81 | 52.70 | 51.42 | 51.96 | 51.47 | 0.23% | 1,464,437 |
| Sep 6, 2024 | 51.16 | 52.07 | 50.92 | 51.84 | 51.35 | 1.49% | 1,497,922 |
| Sep 5, 2024 | 51.91 | 52.09 | 51.08 | 51.08 | 50.59 | -0.82% | 945,013 |
| Sep 4, 2024 | 51.57 | 52.30 | 51.15 | 51.50 | 51.01 | -0.14% | 1,196,583 |
| Sep 3, 2024 | 51.62 | 51.92 | 51.17 | 51.57 | 51.08 | -0.50% | 1,021,284 |
| Aug 30, 2024 | 51.79 | 51.94 | 51.01 | 51.83 | 51.34 | 0.64% | 1,305,190 |
| Aug 29, 2024 | 51.62 | 51.92 | 51.22 | 51.50 | 51.01 | -0.27% | 1,404,142 |
| Aug 28, 2024 | 51.93 | 51.93 | 51.08 | 51.64 | 51.15 | -0.56% | 697,076 |
| Aug 27, 2024 | 51.01 | 51.98 | 50.90 | 51.93 | 51.44 | 0.99% | 1,022,002 |
| Aug 26, 2024 | 51.55 | 51.91 | 51.23 | 51.42 | 50.93 | -0.12% | 743,370 |
| Aug 23, 2024 | 50.65 | 51.60 | 50.51 | 51.48 | 50.99 | 2.04% | 1,116,552 |
| Aug 22, 2024 | 49.99 | 50.58 | 49.53 | 50.45 | 49.97 | 1.65% | 985,777 |
| Aug 21, 2024 | 49.36 | 49.64 | 48.78 | 49.63 | 49.16 | 0.87% | 581,567 |
| Aug 20, 2024 | 49.25 | 49.82 | 49.01 | 49.20 | 48.73 | - | 690,475 |
| Aug 19, 2024 | 48.65 | 49.22 | 48.63 | 49.20 | 48.73 | 1.19% | 606,080 |
| Aug 16, 2024 | 48.66 | 48.94 | 48.18 | 48.62 | 48.16 | -0.02% | 1,082,188 |
| Aug 15, 2024 | 49.00 | 49.34 | 48.45 | 48.63 | 48.17 | -0.61% | 1,049,797 |
| Aug 14, 2024 | 48.71 | 49.28 | 48.65 | 48.93 | 48.46 | 0.85% | 1,166,589 |
| Aug 13, 2024 | 48.01 | 48.87 | 47.69 | 48.52 | 48.06 | 2.00% | 1,853,115 |
| Aug 12, 2024 | 47.93 | 48.04 | 47.26 | 47.57 | 47.12 | -1.23% | 629,914 |
| Aug 9, 2024 | 48.05 | 48.34 | 47.65 | 48.16 | 47.70 | 0.73% | 681,699 |
| Aug 8, 2024 | 47.08 | 47.88 | 47.02 | 47.81 | 47.36 | 0.99% | 865,320 |
| Aug 7, 2024 | 47.66 | 48.47 | 47.18 | 47.34 | 46.89 | -0.38% | 1,555,868 |
| Aug 6, 2024 | 47.33 | 48.49 | 46.91 | 47.52 | 47.07 | 0.32% | 2,126,336 |
| Aug 5, 2024 | 47.55 | 48.89 | 47.10 | 47.37 | 46.92 | -2.77% | 1,853,350 |
| Aug 2, 2024 | 47.39 | 48.97 | 46.70 | 48.72 | 48.26 | 1.90% | 2,551,682 |
| Aug 1, 2024 | 48.04 | 48.49 | 47.43 | 47.81 | 47.36 | 0.48% | 1,483,172 |
| Jul 31, 2024 | 48.34 | 48.64 | 47.19 | 47.58 | 47.13 | -2.36% | 1,770,188 |
| Jul 30, 2024 | 48.50 | 48.79 | 48.04 | 48.73 | 48.27 | 1.08% | 1,447,891 |
| Jul 29, 2024 | 47.44 | 48.34 | 47.01 | 48.21 | 47.75 | 1.20% | 1,421,900 |
| Jul 26, 2024 | 47.30 | 48.06 | 47.05 | 47.64 | 47.19 | 1.34% | 1,357,144 |
| Jul 25, 2024 | 47.36 | 48.19 | 46.96 | 47.01 | 46.56 | -0.17% | 1,538,021 |
| Jul 24, 2024 | 48.52 | 48.64 | 47.09 | 47.09 | 46.64 | -2.91% | 1,311,124 |
| Jul 23, 2024 | 48.25 | 48.57 | 48.02 | 48.50 | 48.04 | 0.37% | 1,076,815 |
| Jul 22, 2024 | 48.00 | 48.50 | 47.38 | 48.32 | 47.86 | 0.86% | 1,291,162 |
| Jul 19, 2024 | 48.51 | 48.72 | 47.80 | 47.91 | 47.45 | -1.05% | 929,512 |
| Jul 18, 2024 | 48.47 | 49.58 | 48.31 | 48.42 | 47.96 | -0.66% | 845,248 |
| Jul 17, 2024 | 48.40 | 49.19 | 48.18 | 48.74 | 48.28 | 0.52% | 1,136,730 |
| Jul 16, 2024 | 47.91 | 48.69 | 47.47 | 48.49 | 48.03 | 2.19% | 1,645,513 |
| Jul 15, 2024 | 47.91 | 48.06 | 46.80 | 47.45 | 47.00 | 0.17% | 1,245,892 |
| Jul 12, 2024 | 46.00 | 47.68 | 46.00 | 47.37 | 46.92 | 3.52% | 2,413,170 |
| Jul 11, 2024 | 45.00 | 45.97 | 44.72 | 45.76 | 45.32 | 3.67% | 933,860 |
| Jul 10, 2024 | 44.49 | 44.53 | 44.03 | 44.14 | 43.72 | -0.11% | 795,175 |
| Jul 9, 2024 | 44.82 | 44.87 | 43.79 | 44.19 | 43.77 | -1.07% | 927,006 |
| Jul 8, 2024 | 44.69 | 44.87 | 44.42 | 44.67 | 44.24 | 0.22% | 720,320 |
| Jul 5, 2024 | 44.37 | 44.67 | 44.09 | 44.57 | 44.15 | 0.72% | 797,322 |