Mail

CUBE - CubeSmart

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	44.41	44.92	44.08	44.81	44.81	666,800
May 25, 2023	44.85	44.85	44.24	44.27	44.27	1,268,000
May 24, 2023	45.08	45.32	44.47	44.58	44.58	1,170,100
May 23, 2023	44.93	45.45	44.77	45.10	45.10	1,248,200
May 22, 2023	44.97	45.51	44.70	44.92	44.92	1,211,000
May 19, 2023	45.17	45.36	44.62	44.91	44.91	703,900
May 18, 2023	45.33	45.47	44.57	44.78	44.78	778,600
May 17, 2023	45.46	45.77	45.08	45.40	45.40	938,000
May 16, 2023	45.84	45.84	45.23	45.26	45.26	1,610,600
May 15, 2023	46.18	46.34	45.65	45.84	45.84	1,127,200
May 12, 2023	45.38	46.13	45.27	46.13	46.13	1,242,700
May 11, 2023	45.95	46.10	45.27	45.36	45.36	1,124,400
May 10, 2023	46.29	46.47	45.63	46.19	46.19	1,092,800
May 09, 2023	46.22	46.40	45.60	46.02	46.02	1,975,900
May 08, 2023	45.97	46.57	45.73	46.41	46.41	1,031,200
May 05, 2023	45.43	46.26	45.43	46.06	46.06	1,306,100
May 04, 2023	44.01	45.31	43.99	45.00	45.00	1,367,700
May 03, 2023	44.26	44.81	43.53	43.90	43.90	1,546,700
May 02, 2023	44.68	44.83	43.65	44.16	44.16	1,304,800
May 01, 2023	45.58	45.77	44.34	44.92	44.92	1,802,200
Apr 28, 2023	45.91	46.16	44.90	45.49	45.49	2,147,700
Apr 27, 2023	45.08	45.46	44.72	45.34	45.34	2,383,400
Apr 26, 2023	45.58	45.72	44.90	45.07	45.07	1,290,700
Apr 25, 2023	46.25	46.42	45.46	45.48	45.48	1,855,500
Apr 24, 2023	46.21	46.39	45.66	46.35	46.35	1,369,900
Apr 21, 2023	45.91	46.23	45.55	45.82	45.82	1,232,100
Apr 20, 2023	45.78	45.96	45.34	45.65	45.65	1,795,400
Apr 19, 2023	45.97	46.48	45.80	46.21	46.21	3,086,400
Apr 18, 2023	46.52	47.35	45.93	46.08	46.08	2,723,700
Apr 17, 2023	46.08	46.76	45.50	46.65	46.65	1,725,200
Apr 14, 2023	46.97	47.84	45.86	46.07	46.07	2,995,800
Apr 13, 2023	47.66	47.70	46.70	46.82	46.82	2,119,400
Apr 12, 2023	48.86	48.93	48.17	48.19	48.19	1,090,700
Apr 11, 2023	48.03	48.72	47.89	48.48	48.48	2,777,900
Apr 10, 2023	47.51	48.06	47.50	48.05	48.05	1,553,700
Apr 06, 2023	47.79	47.85	46.74	47.80	47.80	2,335,900
Apr 05, 2023	47.73	47.96	47.02	47.54	47.54	1,527,500
Apr 04, 2023	47.20	47.90	47.13	47.75	47.75	2,591,000
Apr 03, 2023	46.51	48.30	46.51	47.47	47.47	4,045,000
Mar 31, 2023	45.31	46.25	45.21	46.22	46.22	1,821,400
Mar 31, 2023	0.49 Dividend
Mar 30, 2023	45.67	45.84	45.30	45.52	45.03	1,514,800
Mar 29, 2023	44.45	45.18	44.27	45.04	44.56	1,267,600
Mar 28, 2023	44.42	45.02	43.74	44.01	43.54	1,521,600
Mar 27, 2023	45.28	45.56	44.84	44.95	44.47	1,715,400
Mar 24, 2023	44.01	45.12	43.99	45.12	44.63	2,225,800
Mar 23, 2023	44.52	45.20	43.97	44.15	43.67	1,560,600
Mar 22, 2023	45.72	45.72	44.24	44.33	43.85	3,034,300
Mar 21, 2023	47.26	47.43	45.64	46.17	45.67	1,699,200
Mar 20, 2023	46.76	47.21	46.31	47.09	46.58	1,359,500
Mar 17, 2023	46.61	46.89	46.11	46.36	45.86	2,390,200
Mar 16, 2023	46.08	46.75	45.33	46.65	46.15	2,347,400
Mar 15, 2023	46.51	46.80	45.48	46.31	45.81	2,194,900
Mar 14, 2023	46.98	47.45	46.43	46.87	46.37	1,880,200
Mar 13, 2023	45.44	47.36	45.25	46.53	46.03	2,047,500
Mar 10, 2023	46.83	46.85	45.32	45.62	45.13	4,076,000
Mar 09, 2023	47.54	47.90	46.67	46.72	46.22	1,377,600
Mar 08, 2023	47.29	47.90	47.11	47.43	46.92	1,228,500
Mar 07, 2023	47.96	48.18	47.07	47.43	46.92	1,208,700
Mar 06, 2023	48.73	48.81	47.85	47.97	47.45	1,251,600
Mar 03, 2023	47.89	48.70	47.83	48.65	48.13	1,782,000
Mar 02, 2023	46.51	47.53	46.33	47.52	47.01	1,665,200
Mar 01, 2023	46.55	46.85	45.75	46.77	46.27	2,025,400
Feb 28, 2023	46.71	47.85	46.58	46.99	46.48	3,485,500
Feb 27, 2023	46.49	46.80	45.46	46.67	46.17	3,167,700
Feb 24, 2023	45.25	46.49	44.54	45.72	45.23	3,703,900
Feb 23, 2023	44.00	44.44	43.81	44.16	43.68	2,480,100
Feb 22, 2023	45.25	45.29	43.57	43.77	43.30	1,532,900
Feb 21, 2023	44.99	45.18	44.73	45.07	44.58	1,576,400
Feb 17, 2023	45.39	45.52	44.72	45.32	44.83	2,164,400
Feb 16, 2023	45.61	45.86	45.17	45.40	44.91	1,530,400
Feb 15, 2023	45.09	46.24	45.01	46.19	45.69	2,671,400
Feb 14, 2023	45.93	46.52	45.31	45.35	44.86	1,873,500
Feb 13, 2023	45.70	46.37	45.51	46.18	45.68	2,745,200
Feb 10, 2023	45.58	45.92	44.92	45.67	45.18	2,453,500
Feb 09, 2023	47.46	47.80	45.83	45.93	45.44	2,778,600
Feb 08, 2023	48.49	48.53	47.56	47.58	47.07	3,736,400
Feb 07, 2023	47.80	48.78	47.40	48.51	47.99	3,428,600
Feb 06, 2023	46.63	48.49	46.63	48.20	47.68	3,626,200
Feb 03, 2023	46.28	46.54	45.58	46.52	46.02	1,475,700
Feb 02, 2023	45.99	47.28	45.97	46.89	46.39	1,629,800
Feb 01, 2023	45.44	45.74	44.45	45.51	45.02	2,060,900
Jan 31, 2023	44.17	45.86	44.11	45.79	45.30	3,006,900
Jan 30, 2023	43.94	44.76	43.70	44.21	43.73	1,792,300
Jan 27, 2023	43.79	44.89	43.64	44.71	44.23	1,345,500
Jan 26, 2023	43.65	43.87	43.36	43.84	43.37	1,243,200
Jan 25, 2023	43.37	43.66	43.24	43.41	42.94	1,751,700
Jan 24, 2023	43.50	43.97	43.12	43.60	43.13	2,897,500
Jan 23, 2023	42.69	43.46	42.27	43.34	42.87	2,218,200
Jan 20, 2023	42.20	42.63	41.77	42.63	42.17	1,181,200
Jan 19, 2023	41.55	42.44	41.55	42.27	41.81	1,895,600
Jan 18, 2023	42.73	42.95	41.83	41.86	41.41	2,467,000
Jan 17, 2023	41.86	42.45	41.62	42.39	41.93	2,314,900
Jan 13, 2023	42.01	42.43	41.51	41.72	41.27	2,008,200
Jan 12, 2023	42.27	42.58	41.82	42.44	41.98	984,300
Jan 11, 2023	40.69	42.10	40.47	42.09	41.64	1,873,500
Jan 10, 2023	40.13	40.22	39.39	40.07	39.64	1,338,200
Jan 09, 2023	39.34	40.42	39.23	40.26	39.83	2,276,500
Jan 06, 2023	39.25	39.61	38.88	39.40	38.98	1,804,400
Jan 05, 2023	39.06	39.15	38.31	38.97	38.55	2,508,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...