CUBE - CubeSmart

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202344.4144.9244.0844.8144.81666,800
May 25, 202344.8544.8544.2444.2744.271,268,000
May 24, 202345.0845.3244.4744.5844.581,170,100
May 23, 202344.9345.4544.7745.1045.101,248,200
May 22, 202344.9745.5144.7044.9244.921,211,000
May 19, 202345.1745.3644.6244.9144.91703,900
May 18, 202345.3345.4744.5744.7844.78778,600
May 17, 202345.4645.7745.0845.4045.40938,000
May 16, 202345.8445.8445.2345.2645.261,610,600
May 15, 202346.1846.3445.6545.8445.841,127,200
May 12, 202345.3846.1345.2746.1346.131,242,700
May 11, 202345.9546.1045.2745.3645.361,124,400
May 10, 202346.2946.4745.6346.1946.191,092,800
May 09, 202346.2246.4045.6046.0246.021,975,900
May 08, 202345.9746.5745.7346.4146.411,031,200
May 05, 202345.4346.2645.4346.0646.061,306,100
May 04, 202344.0145.3143.9945.0045.001,367,700
May 03, 202344.2644.8143.5343.9043.901,546,700
May 02, 202344.6844.8343.6544.1644.161,304,800
May 01, 202345.5845.7744.3444.9244.921,802,200
Apr 28, 202345.9146.1644.9045.4945.492,147,700
Apr 27, 202345.0845.4644.7245.3445.342,383,400
Apr 26, 202345.5845.7244.9045.0745.071,290,700
Apr 25, 202346.2546.4245.4645.4845.481,855,500
Apr 24, 202346.2146.3945.6646.3546.351,369,900
Apr 21, 202345.9146.2345.5545.8245.821,232,100
Apr 20, 202345.7845.9645.3445.6545.651,795,400
Apr 19, 202345.9746.4845.8046.2146.213,086,400
Apr 18, 202346.5247.3545.9346.0846.082,723,700
Apr 17, 202346.0846.7645.5046.6546.651,725,200
Apr 14, 202346.9747.8445.8646.0746.072,995,800
Apr 13, 202347.6647.7046.7046.8246.822,119,400
Apr 12, 202348.8648.9348.1748.1948.191,090,700
Apr 11, 202348.0348.7247.8948.4848.482,777,900
Apr 10, 202347.5148.0647.5048.0548.051,553,700
Apr 06, 202347.7947.8546.7447.8047.802,335,900
Apr 05, 202347.7347.9647.0247.5447.541,527,500
Apr 04, 202347.2047.9047.1347.7547.752,591,000
Apr 03, 202346.5148.3046.5147.4747.474,045,000
Mar 31, 202345.3146.2545.2146.2246.221,821,400
Mar 31, 20230.49 Dividend
Mar 30, 202345.6745.8445.3045.5245.031,514,800
Mar 29, 202344.4545.1844.2745.0444.561,267,600
Mar 28, 202344.4245.0243.7444.0143.541,521,600
Mar 27, 202345.2845.5644.8444.9544.471,715,400
Mar 24, 202344.0145.1243.9945.1244.632,225,800
Mar 23, 202344.5245.2043.9744.1543.671,560,600
Mar 22, 202345.7245.7244.2444.3343.853,034,300
Mar 21, 202347.2647.4345.6446.1745.671,699,200
Mar 20, 202346.7647.2146.3147.0946.581,359,500
Mar 17, 202346.6146.8946.1146.3645.862,390,200
Mar 16, 202346.0846.7545.3346.6546.152,347,400
Mar 15, 202346.5146.8045.4846.3145.812,194,900
Mar 14, 202346.9847.4546.4346.8746.371,880,200
Mar 13, 202345.4447.3645.2546.5346.032,047,500
Mar 10, 202346.8346.8545.3245.6245.134,076,000
Mar 09, 202347.5447.9046.6746.7246.221,377,600
Mar 08, 202347.2947.9047.1147.4346.921,228,500
Mar 07, 202347.9648.1847.0747.4346.921,208,700
Mar 06, 202348.7348.8147.8547.9747.451,251,600
Mar 03, 202347.8948.7047.8348.6548.131,782,000
Mar 02, 202346.5147.5346.3347.5247.011,665,200
Mar 01, 202346.5546.8545.7546.7746.272,025,400
Feb 28, 202346.7147.8546.5846.9946.483,485,500
Feb 27, 202346.4946.8045.4646.6746.173,167,700
Feb 24, 202345.2546.4944.5445.7245.233,703,900
Feb 23, 202344.0044.4443.8144.1643.682,480,100
Feb 22, 202345.2545.2943.5743.7743.301,532,900
Feb 21, 202344.9945.1844.7345.0744.581,576,400
Feb 17, 202345.3945.5244.7245.3244.832,164,400
Feb 16, 202345.6145.8645.1745.4044.911,530,400
Feb 15, 202345.0946.2445.0146.1945.692,671,400
Feb 14, 202345.9346.5245.3145.3544.861,873,500
Feb 13, 202345.7046.3745.5146.1845.682,745,200
Feb 10, 202345.5845.9244.9245.6745.182,453,500
Feb 09, 202347.4647.8045.8345.9345.442,778,600
Feb 08, 202348.4948.5347.5647.5847.073,736,400
Feb 07, 202347.8048.7847.4048.5147.993,428,600
Feb 06, 202346.6348.4946.6348.2047.683,626,200
Feb 03, 202346.2846.5445.5846.5246.021,475,700
Feb 02, 202345.9947.2845.9746.8946.391,629,800
Feb 01, 202345.4445.7444.4545.5145.022,060,900
Jan 31, 202344.1745.8644.1145.7945.303,006,900
Jan 30, 202343.9444.7643.7044.2143.731,792,300
Jan 27, 202343.7944.8943.6444.7144.231,345,500
Jan 26, 202343.6543.8743.3643.8443.371,243,200
Jan 25, 202343.3743.6643.2443.4142.941,751,700
Jan 24, 202343.5043.9743.1243.6043.132,897,500
Jan 23, 202342.6943.4642.2743.3442.872,218,200
Jan 20, 202342.2042.6341.7742.6342.171,181,200
Jan 19, 202341.5542.4441.5542.2741.811,895,600
Jan 18, 202342.7342.9541.8341.8641.412,467,000
Jan 17, 202341.8642.4541.6242.3941.932,314,900
Jan 13, 202342.0142.4341.5141.7241.272,008,200
Jan 12, 202342.2742.5841.8242.4441.98984,300
Jan 11, 202340.6942.1040.4742.0941.641,873,500
Jan 10, 202340.1340.2239.3940.0739.641,338,200
Jan 09, 202339.3440.4239.2340.2639.832,276,500
Jan 06, 202339.2539.6138.8839.4038.981,804,400
Jan 05, 202339.0639.1538.3138.9738.552,508,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...