CubeSmart (CUBE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.47+0.75 (+1.40%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 24, 2021 | 54.05 | 55.14 | 53.80 | 55.06 | 55.06 | 1,237,400 |
| Nov. 23, 2021 | 53.77 | 54.25 | 53.46 | 53.87 | 53.87 | 1,686,400 |
| Nov. 22, 2021 | 56.10 | 56.18 | 53.59 | 53.71 | 53.71 | 1,890,900 |
| Nov. 19, 2021 | 54.25 | 54.99 | 53.92 | 54.82 | 54.82 | 3,106,700 |
| Nov. 18, 2021 | 54.02 | 54.73 | 53.41 | 54.47 | 54.47 | 3,324,500 |
| Nov. 17, 2021 | 52.33 | 53.76 | 51.98 | 53.72 | 53.72 | 9,278,600 |
| Nov. 16, 2021 | 52.50 | 53.98 | 52.29 | 53.32 | 53.32 | 2,136,400 |
| Nov. 15, 2021 | 54.74 | 55.06 | 54.13 | 55.04 | 55.04 | 474,900 |
| Nov. 12, 2021 | 54.28 | 54.75 | 53.84 | 54.60 | 54.60 | 657,400 |
| Nov. 11, 2021 | 54.18 | 54.40 | 53.89 | 54.40 | 54.40 | 415,500 |
| Nov. 10, 2021 | 53.88 | 54.49 | 53.88 | 54.10 | 54.10 | 571,100 |
| Nov. 09, 2021 | 54.53 | 54.80 | 53.89 | 54.09 | 54.09 | 710,500 |
| Nov. 08, 2021 | 53.88 | 54.17 | 53.03 | 54.14 | 54.14 | 962,800 |
| Nov. 05, 2021 | 54.53 | 55.60 | 52.96 | 53.53 | 53.53 | 1,063,600 |
| Nov. 04, 2021 | 55.27 | 55.85 | 54.94 | 55.29 | 55.29 | 610,400 |
| Nov. 03, 2021 | 56.13 | 56.64 | 54.78 | 55.19 | 55.19 | 1,240,200 |
| Nov. 02, 2021 | 54.96 | 55.85 | 54.87 | 55.79 | 55.79 | 1,063,400 |
| Nov. 01, 2021 | 55.07 | 55.50 | 53.41 | 54.79 | 54.79 | 900,000 |
| Oct. 29, 2021 | 54.79 | 55.40 | 54.65 | 55.01 | 55.01 | 1,530,900 |
| Oct. 28, 2021 | 53.15 | 54.99 | 53.15 | 54.90 | 54.90 | 1,203,900 |
| Oct. 27, 2021 | 53.69 | 53.78 | 52.74 | 52.88 | 52.88 | 1,074,000 |
| Oct. 26, 2021 | 53.65 | 53.78 | 52.96 | 53.52 | 53.52 | 476,800 |
| Oct. 25, 2021 | 53.54 | 53.70 | 53.11 | 53.57 | 53.57 | 871,000 |
| Oct. 22, 2021 | 52.91 | 53.52 | 52.76 | 53.15 | 53.15 | 1,036,200 |
| Oct. 21, 2021 | 52.95 | 53.05 | 52.46 | 52.70 | 52.70 | 588,100 |
| Oct. 20, 2021 | 52.14 | 52.75 | 52.14 | 52.74 | 52.74 | 339,500 |
| Oct. 19, 2021 | 52.64 | 52.74 | 52.07 | 52.14 | 52.14 | 365,500 |
| Oct. 18, 2021 | 51.83 | 52.89 | 51.42 | 52.60 | 52.60 | 544,100 |
| Oct. 15, 2021 | 52.62 | 52.62 | 51.66 | 52.10 | 52.10 | 769,400 |
| Oct. 14, 2021 | 51.91 | 52.46 | 51.81 | 52.43 | 52.43 | 591,700 |
| Oct. 13, 2021 | 50.57 | 51.93 | 50.35 | 51.80 | 51.80 | 1,065,000 |
| Oct. 12, 2021 | 49.51 | 50.67 | 49.28 | 50.58 | 50.58 | 867,300 |
| Oct. 11, 2021 | 49.06 | 49.18 | 48.42 | 49.09 | 49.09 | 559,500 |
| Oct. 08, 2021 | 49.15 | 49.26 | 48.69 | 48.70 | 48.70 | 598,300 |
| Oct. 07, 2021 | 49.13 | 49.88 | 48.93 | 49.05 | 49.05 | 982,000 |
| Oct. 06, 2021 | 48.00 | 49.13 | 47.80 | 49.06 | 49.06 | 992,100 |
| Oct. 05, 2021 | 48.55 | 48.59 | 47.73 | 48.03 | 48.03 | 1,220,800 |
| Oct. 04, 2021 | 48.38 | 48.86 | 48.32 | 48.55 | 48.55 | 957,300 |
| Oct. 01, 2021 | 48.77 | 49.01 | 47.97 | 48.62 | 48.62 | 847,500 |
| Sep. 30, 2021 | 49.70 | 49.93 | 48.36 | 48.45 | 48.45 | 1,142,500 |
| Sep. 30, 2021 | 0.34 Dividend | |||||
| Sep. 29, 2021 | 49.35 | 50.33 | 49.35 | 49.91 | 49.57 | 882,600 |
| Sep. 28, 2021 | 48.90 | 49.74 | 48.45 | 49.25 | 48.91 | 1,217,000 |
| Sep. 27, 2021 | 50.20 | 50.53 | 49.19 | 49.24 | 48.90 | 1,041,400 |
| Sep. 24, 2021 | 50.80 | 51.05 | 49.86 | 50.15 | 49.81 | 1,321,100 |
| Sep. 23, 2021 | 51.44 | 51.64 | 50.71 | 50.80 | 50.45 | 835,800 |
| Sep. 22, 2021 | 52.26 | 52.26 | 51.19 | 51.37 | 51.02 | 995,200 |
| Sep. 21, 2021 | 52.05 | 52.50 | 51.91 | 51.91 | 51.56 | 582,400 |
| Sep. 20, 2021 | 51.40 | 52.35 | 51.14 | 51.89 | 51.54 | 787,500 |
| Sep. 17, 2021 | 52.67 | 52.78 | 51.57 | 51.81 | 51.46 | 2,217,600 |
| Sep. 16, 2021 | 52.81 | 53.04 | 52.41 | 52.58 | 52.22 | 636,200 |
| Sep. 15, 2021 | 52.96 | 53.38 | 52.73 | 52.83 | 52.47 | 607,200 |
| Sep. 14, 2021 | 53.40 | 53.40 | 52.37 | 52.79 | 52.43 | 737,900 |
| Sep. 13, 2021 | 53.76 | 54.06 | 53.29 | 53.29 | 52.93 | 545,900 |
| Sep. 10, 2021 | 53.43 | 53.91 | 53.05 | 53.39 | 53.03 | 1,003,500 |
| Sep. 09, 2021 | 54.88 | 54.88 | 53.25 | 53.28 | 52.92 | 1,305,700 |
| Sep. 08, 2021 | 53.99 | 55.07 | 53.96 | 54.93 | 54.56 | 801,400 |
| Sep. 07, 2021 | 54.75 | 54.75 | 53.73 | 54.26 | 53.89 | 960,100 |
| Sep. 03, 2021 | 54.50 | 54.94 | 53.92 | 54.85 | 54.48 | 905,700 |
| Sep. 02, 2021 | 53.93 | 54.55 | 53.64 | 54.54 | 54.17 | 1,355,100 |
| Sep. 01, 2021 | 53.53 | 53.84 | 53.16 | 53.77 | 53.40 | 1,233,000 |
| Aug. 31, 2021 | 53.22 | 53.79 | 52.83 | 53.50 | 53.14 | 1,425,700 |
| Aug. 30, 2021 | 52.80 | 53.50 | 52.74 | 53.37 | 53.01 | 1,451,000 |
| Aug. 27, 2021 | 52.44 | 53.04 | 52.39 | 52.79 | 52.43 | 1,406,400 |
| Aug. 26, 2021 | 51.43 | 52.34 | 51.36 | 52.14 | 51.78 | 1,853,600 |
| Aug. 25, 2021 | 50.71 | 51.41 | 50.63 | 51.04 | 50.69 | 729,900 |
| Aug. 24, 2021 | 51.07 | 51.23 | 50.35 | 50.83 | 50.48 | 765,200 |
| Aug. 23, 2021 | 51.25 | 51.40 | 50.74 | 50.96 | 50.61 | 740,600 |
| Aug. 20, 2021 | 51.12 | 51.73 | 50.90 | 51.34 | 50.99 | 596,000 |
| Aug. 19, 2021 | 50.36 | 51.07 | 50.25 | 51.00 | 50.65 | 912,700 |
| Aug. 18, 2021 | 50.95 | 51.23 | 50.70 | 50.84 | 50.49 | 627,500 |
| Aug. 17, 2021 | 50.69 | 51.04 | 50.50 | 50.98 | 50.63 | 730,800 |
| Aug. 16, 2021 | 50.70 | 50.92 | 50.57 | 50.81 | 50.46 | 473,200 |
| Aug. 13, 2021 | 50.64 | 50.83 | 50.34 | 50.65 | 50.30 | 620,400 |
| Aug. 12, 2021 | 50.39 | 50.52 | 50.09 | 50.47 | 50.13 | 583,400 |
| Aug. 11, 2021 | 50.27 | 50.34 | 49.83 | 50.11 | 49.77 | 719,400 |
| Aug. 10, 2021 | 50.02 | 50.43 | 49.97 | 49.98 | 49.64 | 792,600 |
| Aug. 09, 2021 | 50.00 | 50.34 | 49.66 | 49.83 | 49.49 | 1,400,200 |
| Aug. 06, 2021 | 50.27 | 50.57 | 50.01 | 50.14 | 49.80 | 815,100 |
| Aug. 05, 2021 | 50.45 | 50.50 | 49.59 | 50.31 | 49.97 | 975,400 |
| Aug. 04, 2021 | 50.46 | 50.72 | 50.04 | 50.22 | 49.88 | 943,100 |
| Aug. 03, 2021 | 49.99 | 50.39 | 49.80 | 50.37 | 50.03 | 753,500 |
| Aug. 02, 2021 | 50.11 | 50.38 | 49.84 | 49.91 | 49.57 | 1,049,400 |
| Jul. 30, 2021 | 49.54 | 50.94 | 49.53 | 49.66 | 49.32 | 1,068,600 |
| Jul. 29, 2021 | 49.14 | 49.83 | 49.11 | 49.33 | 48.99 | 763,600 |
| Jul. 28, 2021 | 48.88 | 49.35 | 48.63 | 49.09 | 48.76 | 1,188,400 |
| Jul. 27, 2021 | 48.76 | 49.15 | 48.48 | 48.86 | 48.53 | 692,200 |
| Jul. 26, 2021 | 48.76 | 49.05 | 48.30 | 48.72 | 48.39 | 618,000 |
| Jul. 23, 2021 | 48.05 | 49.04 | 48.05 | 48.98 | 48.65 | 643,000 |
| Jul. 22, 2021 | 47.57 | 48.19 | 47.38 | 47.98 | 47.65 | 871,300 |
| Jul. 21, 2021 | 47.81 | 48.19 | 47.55 | 47.58 | 47.26 | 1,050,700 |
| Jul. 20, 2021 | 47.92 | 48.48 | 47.87 | 48.05 | 47.72 | 2,468,800 |
| Jul. 19, 2021 | 48.33 | 48.46 | 47.26 | 47.48 | 47.16 | 1,444,000 |
| Jul. 16, 2021 | 48.58 | 49.00 | 48.41 | 48.59 | 48.26 | 871,700 |
| Jul. 15, 2021 | 48.35 | 48.63 | 48.16 | 48.38 | 48.05 | 1,331,800 |
| Jul. 14, 2021 | 47.90 | 48.80 | 47.90 | 48.40 | 48.07 | 1,112,200 |
| Jul. 13, 2021 | 48.90 | 48.90 | 47.92 | 47.97 | 47.64 | 829,700 |
| Jul. 12, 2021 | 48.51 | 48.91 | 48.34 | 48.90 | 48.57 | 545,600 |
| Jul. 09, 2021 | 47.52 | 48.51 | 47.43 | 48.51 | 48.18 | 2,095,700 |
| Jul. 08, 2021 | 47.66 | 47.90 | 47.41 | 47.47 | 47.15 | 1,107,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
