CubeSmart (CUBE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

50.61

+1.14

(+2.30%)

At close: 04:00PM EDT

50.97

+0.36

(+0.71%)

After hours:

07:48PM EDT

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	50.00	50.63	49.64	50.61	50.61	766,900
Aug 11, 2022	49.79	50.06	49.32	49.47	49.47	1,266,700
Aug 10, 2022	49.21	49.54	48.99	49.49	49.49	875,800
Aug 09, 2022	48.18	48.98	48.17	48.69	48.69	1,269,000
Aug 08, 2022	48.04	48.79	47.53	48.10	48.10	1,527,600
Aug 05, 2022	45.31	47.66	45.31	47.54	47.54	2,283,500
Aug 04, 2022	45.53	46.20	45.26	45.96	45.96	1,492,800
Aug 03, 2022	45.61	46.54	45.47	45.52	45.52	1,811,500
Aug 02, 2022	45.39	45.89	44.81	44.86	44.86	1,022,000
Aug 01, 2022	45.82	46.14	45.28	45.64	45.64	704,900
Jul 29, 2022	45.65	46.00	45.47	45.87	45.87	672,500
Jul 28, 2022	44.52	45.72	44.45	45.65	45.65	638,600
Jul 27, 2022	43.79	44.18	43.40	44.08	44.08	830,100
Jul 26, 2022	43.31	43.83	43.16	43.71	43.71	941,100
Jul 25, 2022	43.58	43.83	43.22	43.48	43.48	1,009,300
Jul 22, 2022	43.71	44.04	43.30	43.62	43.62	557,600
Jul 21, 2022	43.22	43.28	42.67	43.28	43.28	802,700
Jul 20, 2022	42.52	43.57	42.31	43.09	43.09	2,821,700
Jul 19, 2022	41.93	42.56	41.63	42.42	42.42	925,500
Jul 18, 2022	41.97	42.02	41.31	41.47	41.47	579,500
Jul 15, 2022	42.00	42.00	41.20	41.58	41.58	1,174,400
Jul 14, 2022	40.53	41.42	40.47	41.34	41.34	1,107,000
Jul 13, 2022	40.89	41.80	40.49	41.35	41.35	1,151,700
Jul 12, 2022	41.82	42.13	40.65	41.17	41.17	1,295,600
Jul 11, 2022	42.41	42.70	42.06	42.17	42.17	1,146,700
Jul 08, 2022	42.57	42.90	42.42	42.72	42.72	971,300
Jul 07, 2022	43.12	43.39	42.61	42.77	42.77	1,048,400
Jul 06, 2022	43.15	43.90	42.83	43.16	43.16	1,057,600
Jul 05, 2022	43.30	43.30	42.13	42.85	42.85	1,374,000
Jul 01, 2022	42.81	43.80	42.56	43.59	43.59	1,224,400
Jun 30, 2022	42.49	43.54	42.16	42.72	42.72	1,344,400
Jun 29, 2022	43.79	44.01	43.33	43.35	43.35	1,564,200
Jun 28, 2022	44.21	44.49	43.64	43.89	43.89	2,213,100
Jun 27, 2022	43.48	43.98	43.21	43.72	43.72	1,955,900
Jun 24, 2022	42.08	43.56	41.93	43.52	43.52	2,159,600
Jun 23, 2022	41.37	42.07	41.29	41.89	41.89	2,243,900
Jun 22, 2022	40.26	41.54	40.26	41.10	41.10	1,479,800
Jun 21, 2022	40.61	41.29	40.31	40.50	40.50	2,106,500
Jun 17, 2022	40.35	40.66	39.47	40.00	40.00	2,112,200
Jun 16, 2022	39.42	40.39	39.38	39.96	39.96	1,805,500
Jun 15, 2022	39.28	41.16	39.28	40.37	40.37	1,935,600
Jun 14, 2022	39.39	39.68	38.67	38.87	38.87	2,043,900
Jun 13, 2022	40.26	40.69	39.12	39.23	39.23	1,277,900
Jun 10, 2022	41.51	42.09	41.34	41.40	41.40	1,335,300
Jun 09, 2022	42.30	42.88	42.07	42.08	42.08	1,803,900
Jun 08, 2022	43.93	44.00	42.32	42.41	42.41	1,462,500
Jun 07, 2022	43.17	44.40	43.04	44.27	44.27	1,788,400
Jun 06, 2022	44.57	44.57	43.21	43.31	43.31	1,686,400
Jun 03, 2022	44.20	44.77	43.51	44.26	44.26	1,854,200
Jun 02, 2022	44.37	44.71	43.66	44.67	44.67	1,575,900
Jun 01, 2022	44.60	45.04	43.87	44.61	44.61	1,737,900
May 31, 2022	44.94	45.34	44.45	44.53	44.53	2,097,500
May 27, 2022	44.34	45.69	44.10	45.39	45.39	1,407,400
May 26, 2022	43.69	44.22	43.54	43.83	43.83	2,006,000
May 25, 2022	42.51	43.47	42.31	43.23	43.23	2,769,700
May 24, 2022	42.23	42.90	41.76	42.75	42.75	2,567,300
May 23, 2022	41.83	42.53	41.03	42.46	42.46	2,023,500
May 20, 2022	41.07	41.33	40.31	40.84	40.84	1,412,300
May 19, 2022	40.81	41.26	40.50	40.72	40.72	1,513,200
May 18, 2022	42.28	42.44	40.67	41.07	41.07	1,791,400
May 17, 2022	42.97	43.10	42.11	42.45	42.45	1,324,600
May 16, 2022	43.01	43.38	42.70	42.80	42.80	1,053,400
May 13, 2022	42.40	43.29	42.13	43.24	43.24	1,439,400
May 12, 2022	42.22	42.44	41.43	42.07	42.07	1,246,400
May 11, 2022	42.46	43.75	42.22	42.29	42.29	1,278,100
May 10, 2022	42.30	43.55	42.22	42.68	42.68	2,438,800
May 09, 2022	43.44	43.78	41.41	41.61	41.61	2,228,300
May 06, 2022	45.77	45.82	43.76	44.14	44.14	1,775,200
May 05, 2022	47.51	47.92	45.64	45.99	45.99	2,471,400
May 04, 2022	46.56	47.72	46.08	47.55	47.55	2,892,400
May 03, 2022	46.07	46.56	45.41	46.44	46.44	2,186,300
May 02, 2022	47.48	48.08	44.92	46.02	46.02	3,158,700
Apr 29, 2022	50.96	50.96	47.41	47.51	47.51	4,012,700
Apr 28, 2022	51.18	52.21	50.84	52.00	52.00	1,291,300
Apr 27, 2022	51.18	52.07	50.91	51.03	51.03	1,503,000
Apr 26, 2022	52.39	52.56	51.14	51.18	51.18	1,147,000
Apr 25, 2022	52.77	52.90	51.46	52.25	52.25	1,167,200
Apr 22, 2022	53.50	53.51	52.65	52.78	52.78	722,600
Apr 21, 2022	54.50	54.60	53.59	53.63	53.63	1,080,100
Apr 20, 2022	53.99	54.95	53.94	54.46	54.46	1,421,800
Apr 19, 2022	53.52	54.37	53.30	53.85	53.85	1,901,300
Apr 18, 2022	53.37	53.86	53.03	53.30	53.30	907,200
Apr 14, 2022	53.91	54.24	53.48	53.68	53.68	887,200
Apr 13, 2022	53.75	54.06	53.07	53.69	53.69	1,067,600
Apr 12, 2022	53.01	53.76	52.84	53.61	53.61	1,034,100
Apr 11, 2022	53.42	53.80	52.58	53.04	53.04	1,435,700
Apr 08, 2022	53.86	54.29	53.28	53.45	53.45	954,300
Apr 07, 2022	53.80	54.10	53.23	53.70	53.70	1,534,300
Apr 06, 2022	52.17	53.67	52.02	53.64	53.64	1,224,200
Apr 05, 2022	52.49	53.34	52.17	52.38	52.38	1,121,500
Apr 04, 2022	53.43	53.50	51.89	52.48	52.48	1,237,200
Apr 01, 2022	52.08	53.35	52.08	53.27	53.27	767,200
Mar 31, 2022	53.26	53.54	51.99	52.03	52.03	1,311,000
Mar 30, 2022	53.70	53.99	52.97	53.19	53.19	1,885,500
Mar 29, 2022	52.00	54.06	51.98	53.82	53.82	1,816,100
Mar 28, 2022	50.90	51.58	50.62	51.56	51.56	899,600
Mar 25, 2022	50.80	50.96	50.05	50.75	50.75	2,060,200
Mar 24, 2022	49.84	50.45	49.66	50.42	50.42	1,757,800
Mar 23, 2022	50.10	50.38	49.52	49.81	49.81	1,546,400
Mar 22, 2022	50.68	50.96	50.08	50.29	50.29	1,525,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,306.77+465.68(+1.51%)

CubeSmart (CUBE)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,306.77
+465.68(+1.51%)