CubeSmart (CUBE)
NYSE: CUBE · Real-Time Price · USD
53.01
-0.59 (-1.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 54.02 | 54.04 | 53.45 | 53.60 | 53.60 | -0.63% | 965,530 |
| Sep 24, 2024 | 53.98 | 54.17 | 53.71 | 53.94 | 53.94 | -0.52% | 1,437,296 |
| Sep 23, 2024 | 54.26 | 54.67 | 53.97 | 54.22 | 54.22 | 0.52% | 1,075,312 |
| Sep 20, 2024 | 53.96 | 54.16 | 53.48 | 53.94 | 53.94 | -0.26% | 2,694,641 |
| Sep 19, 2024 | 54.51 | 54.51 | 53.17 | 54.08 | 54.08 | 0.15% | 1,267,441 |
| Sep 18, 2024 | 54.67 | 55.14 | 53.98 | 54.00 | 54.00 | -0.09% | 1,534,524 |
| Sep 17, 2024 | 54.51 | 54.68 | 53.95 | 54.05 | 54.05 | -0.92% | 1,023,240 |
| Sep 16, 2024 | 54.26 | 54.64 | 53.95 | 54.55 | 54.55 | 1.02% | 924,773 |
| Sep 13, 2024 | 54.14 | 54.47 | 53.53 | 54.00 | 54.00 | 0.15% | 1,243,041 |
| Sep 12, 2024 | 53.42 | 54.00 | 53.25 | 53.92 | 53.92 | 1.16% | 1,189,628 |
| Sep 11, 2024 | 52.85 | 53.40 | 52.25 | 53.30 | 53.30 | -0.41% | 1,024,155 |
| Sep 10, 2024 | 52.37 | 53.80 | 52.29 | 53.52 | 53.52 | 3.00% | 1,115,249 |
| Sep 9, 2024 | 51.81 | 52.70 | 51.42 | 51.96 | 51.96 | 0.23% | 1,464,437 |
| Sep 6, 2024 | 51.16 | 52.07 | 50.92 | 51.84 | 51.84 | 1.49% | 1,497,922 |
| Sep 5, 2024 | 51.91 | 52.09 | 51.08 | 51.08 | 51.08 | -0.82% | 945,013 |
| Sep 4, 2024 | 51.57 | 52.30 | 51.15 | 51.50 | 51.50 | -0.14% | 1,196,583 |
| Sep 3, 2024 | 51.62 | 51.92 | 51.17 | 51.57 | 51.57 | -0.50% | 1,021,284 |
| Aug 30, 2024 | 51.79 | 51.94 | 51.01 | 51.83 | 51.83 | 0.64% | 1,305,190 |
| Aug 29, 2024 | 51.62 | 51.92 | 51.22 | 51.50 | 51.50 | -0.27% | 1,404,142 |
| Aug 28, 2024 | 51.93 | 51.93 | 51.08 | 51.64 | 51.64 | -0.56% | 697,076 |
| Aug 27, 2024 | 51.01 | 51.98 | 50.90 | 51.93 | 51.93 | 0.99% | 1,022,002 |
| Aug 26, 2024 | 51.55 | 51.91 | 51.23 | 51.42 | 51.42 | -0.12% | 743,370 |
| Aug 23, 2024 | 50.65 | 51.60 | 50.51 | 51.48 | 51.48 | 2.04% | 1,116,552 |
| Aug 22, 2024 | 49.99 | 50.58 | 49.53 | 50.45 | 50.45 | 1.65% | 985,777 |
| Aug 21, 2024 | 49.36 | 49.64 | 48.78 | 49.63 | 49.63 | 0.87% | 581,567 |
| Aug 20, 2024 | 49.25 | 49.82 | 49.01 | 49.20 | 49.20 | - | 690,475 |
| Aug 19, 2024 | 48.65 | 49.22 | 48.63 | 49.20 | 49.20 | 1.19% | 606,080 |
| Aug 16, 2024 | 48.66 | 48.94 | 48.18 | 48.62 | 48.62 | -0.02% | 1,082,188 |
| Aug 15, 2024 | 49.00 | 49.34 | 48.45 | 48.63 | 48.63 | -0.61% | 1,049,797 |
| Aug 14, 2024 | 48.71 | 49.28 | 48.65 | 48.93 | 48.93 | 0.85% | 1,166,589 |
| Aug 13, 2024 | 48.01 | 48.87 | 47.69 | 48.52 | 48.52 | 2.00% | 1,853,115 |
| Aug 12, 2024 | 47.93 | 48.04 | 47.26 | 47.57 | 47.57 | -1.23% | 629,914 |
| Aug 9, 2024 | 48.05 | 48.34 | 47.65 | 48.16 | 48.16 | 0.73% | 681,699 |
| Aug 8, 2024 | 47.08 | 47.88 | 47.02 | 47.81 | 47.81 | 0.99% | 865,320 |
| Aug 7, 2024 | 47.66 | 48.47 | 47.18 | 47.34 | 47.34 | -0.38% | 1,555,868 |
| Aug 6, 2024 | 47.33 | 48.49 | 46.91 | 47.52 | 47.52 | 0.32% | 2,126,336 |
| Aug 5, 2024 | 47.55 | 48.89 | 47.10 | 47.37 | 47.37 | -2.77% | 1,853,350 |
| Aug 2, 2024 | 47.39 | 48.97 | 46.70 | 48.72 | 48.72 | 1.90% | 2,551,682 |
| Aug 1, 2024 | 48.04 | 48.49 | 47.43 | 47.81 | 47.81 | 0.48% | 1,483,172 |
| Jul 31, 2024 | 48.34 | 48.64 | 47.19 | 47.58 | 47.58 | -2.36% | 1,770,188 |
| Jul 30, 2024 | 48.50 | 48.79 | 48.04 | 48.73 | 48.73 | 1.08% | 1,447,891 |
| Jul 29, 2024 | 47.44 | 48.34 | 47.01 | 48.21 | 48.21 | 1.20% | 1,421,900 |
| Jul 26, 2024 | 47.30 | 48.06 | 47.05 | 47.64 | 47.64 | 1.34% | 1,357,144 |
| Jul 25, 2024 | 47.36 | 48.19 | 46.96 | 47.01 | 47.01 | -0.17% | 1,538,021 |
| Jul 24, 2024 | 48.52 | 48.64 | 47.09 | 47.09 | 47.09 | -2.91% | 1,311,124 |
| Jul 23, 2024 | 48.25 | 48.57 | 48.02 | 48.50 | 48.50 | 0.37% | 1,076,815 |
| Jul 22, 2024 | 48.00 | 48.50 | 47.38 | 48.32 | 48.32 | 0.86% | 1,291,162 |
| Jul 19, 2024 | 48.51 | 48.72 | 47.80 | 47.91 | 47.91 | -1.05% | 929,512 |
| Jul 18, 2024 | 48.47 | 49.58 | 48.31 | 48.42 | 48.42 | -0.66% | 845,248 |
| Jul 17, 2024 | 48.40 | 49.19 | 48.18 | 48.74 | 48.74 | 0.52% | 1,136,730 |
| Jul 16, 2024 | 47.91 | 48.69 | 47.47 | 48.49 | 48.49 | 2.19% | 1,645,513 |
| Jul 15, 2024 | 47.91 | 48.06 | 46.80 | 47.45 | 47.45 | 0.17% | 1,245,892 |
| Jul 12, 2024 | 46.00 | 47.68 | 46.00 | 47.37 | 47.37 | 3.52% | 2,413,170 |
| Jul 11, 2024 | 45.00 | 45.97 | 44.72 | 45.76 | 45.76 | 3.67% | 933,860 |
| Jul 10, 2024 | 44.49 | 44.53 | 44.03 | 44.14 | 44.14 | -0.11% | 795,175 |
| Jul 9, 2024 | 44.82 | 44.87 | 43.79 | 44.19 | 44.19 | -1.07% | 927,006 |
| Jul 8, 2024 | 44.69 | 44.87 | 44.42 | 44.67 | 44.67 | 0.22% | 720,320 |
| Jul 5, 2024 | 44.37 | 44.67 | 44.09 | 44.57 | 44.57 | 0.72% | 797,322 |
| Jul 3, 2024 | 44.00 | 44.64 | 43.92 | 44.25 | 44.25 | 0.59% | 467,733 |
| Jul 2, 2024 | 43.94 | 44.44 | 43.77 | 43.99 | 43.99 | 0.57% | 882,424 |
| Jul 1, 2024 | 44.34 | 44.63 | 43.44 | 43.74 | 43.74 | -3.17% | 961,750 |
| Jun 28, 2024 | 45.00 | 45.42 | 44.59 | 45.17 | 44.65 | 0.78% | 1,666,556 |
| Jun 27, 2024 | 45.23 | 45.39 | 44.47 | 44.82 | 44.30 | -0.18% | 1,099,151 |
| Jun 26, 2024 | 44.78 | 45.21 | 44.67 | 44.90 | 44.38 | -0.51% | 824,205 |
| Jun 25, 2024 | 45.90 | 45.92 | 44.84 | 45.13 | 44.61 | -1.48% | 1,063,098 |
| Jun 24, 2024 | 45.20 | 46.27 | 44.96 | 45.81 | 45.28 | 1.17% | 1,178,025 |
| Jun 21, 2024 | 45.34 | 45.50 | 44.91 | 45.28 | 44.76 | 0.07% | 2,502,186 |
| Jun 20, 2024 | 44.88 | 45.34 | 44.51 | 45.25 | 44.73 | 0.51% | 1,259,460 |
| Jun 18, 2024 | 44.18 | 45.05 | 43.95 | 45.02 | 44.50 | 2.16% | 1,266,164 |
| Jun 17, 2024 | 43.89 | 44.42 | 43.63 | 44.07 | 43.56 | -0.36% | 1,071,118 |
| Jun 14, 2024 | 44.48 | 44.98 | 44.01 | 44.23 | 43.72 | -0.65% | 981,108 |
| Jun 13, 2024 | 43.81 | 44.79 | 43.60 | 44.52 | 44.01 | 2.11% | 1,126,424 |
| Jun 12, 2024 | 44.00 | 44.90 | 43.53 | 43.60 | 43.10 | 1.35% | 1,316,760 |
| Jun 11, 2024 | 42.32 | 43.16 | 41.96 | 43.02 | 42.52 | 1.13% | 1,341,022 |
| Jun 10, 2024 | 42.21 | 42.62 | 41.63 | 42.54 | 42.05 | 0.09% | 1,433,635 |
| Jun 7, 2024 | 42.60 | 42.88 | 42.18 | 42.50 | 42.01 | -1.62% | 733,634 |
| Jun 6, 2024 | 42.73 | 43.29 | 42.49 | 43.20 | 42.70 | 0.61% | 902,976 |
| Jun 5, 2024 | 43.05 | 43.16 | 42.57 | 42.94 | 42.45 | 0.02% | 661,498 |
| Jun 4, 2024 | 42.16 | 43.46 | 42.10 | 42.93 | 42.44 | 1.83% | 1,092,754 |
| Jun 3, 2024 | 42.40 | 42.42 | 41.61 | 42.16 | 41.67 | -0.35% | 1,642,401 |
| May 31, 2024 | 41.77 | 42.47 | 41.47 | 42.31 | 41.82 | 2.42% | 1,496,940 |
| May 30, 2024 | 40.40 | 41.34 | 40.37 | 41.31 | 40.83 | 3.02% | 976,121 |
| May 29, 2024 | 40.15 | 40.63 | 39.80 | 40.10 | 39.64 | -3.44% | 2,072,026 |
| May 28, 2024 | 42.47 | 42.47 | 41.48 | 41.53 | 41.05 | -1.35% | 1,022,763 |
| May 24, 2024 | 42.28 | 42.43 | 42.04 | 42.10 | 41.62 | 0.14% | 984,055 |
| May 23, 2024 | 43.06 | 43.06 | 42.04 | 42.04 | 41.56 | -2.62% | 1,073,186 |
| May 22, 2024 | 43.41 | 43.79 | 43.01 | 43.17 | 42.67 | -0.55% | 1,009,618 |
| May 21, 2024 | 43.74 | 43.95 | 43.19 | 43.41 | 42.91 | -1.12% | 1,005,941 |
| May 20, 2024 | 44.18 | 44.49 | 43.62 | 43.90 | 43.39 | -1.04% | 865,065 |
| May 17, 2024 | 44.14 | 44.48 | 43.91 | 44.36 | 43.85 | 1.16% | 1,512,986 |
| May 16, 2024 | 43.26 | 44.01 | 43.01 | 43.85 | 43.35 | 1.83% | 1,745,085 |
| May 15, 2024 | 43.32 | 43.32 | 42.74 | 43.06 | 42.56 | 1.20% | 2,177,309 |
| May 14, 2024 | 42.67 | 43.13 | 42.45 | 42.55 | 42.06 | 0.42% | 1,337,284 |
| May 13, 2024 | 42.90 | 43.10 | 42.30 | 42.37 | 41.88 | -0.75% | 833,750 |
| May 10, 2024 | 42.51 | 42.79 | 42.18 | 42.69 | 42.20 | 0.54% | 735,275 |
| May 9, 2024 | 41.90 | 42.48 | 41.55 | 42.46 | 41.97 | 1.97% | 830,289 |
| May 8, 2024 | 42.00 | 42.11 | 41.23 | 41.64 | 41.16 | -1.49% | 1,382,663 |
| May 7, 2024 | 42.24 | 42.44 | 42.04 | 42.27 | 41.78 | 1.00% | 1,882,088 |
| May 6, 2024 | 42.10 | 42.10 | 41.45 | 41.85 | 41.37 | 0.24% | 1,344,071 |
| May 3, 2024 | 42.16 | 42.35 | 41.54 | 41.75 | 41.27 | 0.72% | 2,051,083 |