CubeSmart (CUBE) Historical Stock Data
42.05 ↑0.19 (0.45%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CUBE is down -0.19% a day on average. There have been 15 days where CubeSmart closed green and 15 days where CUBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 42.05 | 42.05 | ↑$0.00 (0.00%) | 41.84 | 42.26 | 868.98K |
| 2024-04-18 | 42.45 | 41.86 | ↓$0.59 (-1.39%) | 41.55 | 42.50 | 1.63M |
| 2024-04-17 | 42.37 | 42.21 | ↓$0.16 (-0.38%) | 42.06 | 42.68 | 899.37K |
| 2024-04-16 | 42.49 | 42.21 | ↓$0.28 (-0.66%) | 41.82 | 42.52 | 1.10M |
| 2024-04-15 | 44.06 | 42.64 | ↓$1.42 (-3.22%) | 42.33 | 44.11 | 1.76M |
| 2024-04-12 | 43.96 | 43.82 | ↓$0.14 (-0.32%) | 43.46 | 43.96 | 0.94M |
| 2024-04-11 | 44.17 | 44.14 | ↓$0.03 (-0.07%) | 43.39 | 44.51 | 1.05M |
| 2024-04-10 | 45.31 | 43.94 | ↓$1.37 (-3.02%) | 43.56 | 45.36 | 1.45M |
| 2024-04-09 | 45.95 | 46.57 | ↑$0.62 (1.35%) | 45.76 | 46.59 | 1.51M |
| 2024-04-08 | 45.43 | 45.73 | ↑$0.30 (0.66%) | 45.24 | 45.74 | 1M |
| 2024-04-05 | 44.73 | 45.14 | ↑$0.41 (0.92%) | 44.41 | 45.20 | 899.23K |
| 2024-04-04 | 44.74 | 44.74 | ↑$0.00 (0.00%) | 44.50 | 45.62 | 1.19M |
| 2024-04-03 | 44.48 | 44.40 | ↓$0.08 (-0.18%) | 44.24 | 44.91 | 1.70M |
| 2024-04-02 | 44.52 | 44.55 | ↑$0.03 (0.07%) | 44.12 | 44.69 | 1.32M |
| 2024-04-01 | 45.48 | 45.03 | ↓$0.45 (-0.99%) | 44.77 | 45.50 | 1.21M |
| 2024-03-28 | 45.09 | 45.22 | ↑$0.13 (0.29%) | 44.27 | 45.45 | 1.66M |
| 2024-03-27 | 43.69 | 45.40 | ↑$1.71 (3.91%) | 43.69 | 45.40 | 1.37M |
| 2024-03-26 | 43.14 | 43.32 | ↑$0.18 (0.42%) | 43.05 | 43.65 | 1.16M |
| 2024-03-25 | 43.87 | 43.07 | ↓$0.80 (-1.82%) | 43.06 | 44.14 | 0.91M |
| 2024-03-22 | 43.98 | 43.83 | ↓$0.15 (-0.34%) | 43.53 | 44.13 | 1.23M |
| 2024-03-21 | 43.66 | 43.92 | ↑$0.26 (0.60%) | 43.56 | 44.11 | 1.23M |
| 2024-03-20 | 42.60 | 43.42 | ↑$0.82 (1.92%) | 42.54 | 43.58 | 803.54K |
| 2024-03-19 | 42.65 | 42.72 | ↑$0.07 (0.16%) | 42.54 | 43.15 | 1.21M |
| 2024-03-18 | 42.75 | 42.77 | ↑$0.02 (0.05%) | 42.68 | 43.09 | 1.43M |
| 2024-03-15 | 43.23 | 42.78 | ↓$0.45 (-1.04%) | 42.75 | 43.76 | 3.29M |
| 2024-03-14 | 45.26 | 43.65 | ↓$1.61 (-3.56%) | 43.40 | 45.35 | 1.53M |
| 2024-03-13 | 45.53 | 45.39 | ↓$0.14 (-0.31%) | 45.24 | 45.75 | 1.24M |
| 2024-03-12 | 45.44 | 45.51 | ↑$0.07 (0.15%) | 45.06 | 45.74 | 0.96M |
| 2024-03-11 | 45.72 | 45.58 | ↓$0.14 (-0.31%) | 45.44 | 46.11 | 1.31M |
| 2024-03-08 | 44.90 | 45.51 | ↑$0.61 (1.36%) | 44.80 | 45.74 | 1.56M |
Create an account or log in to view more rows.
$CUBE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CUBE day trade is ok to buy here but sell later
$CUBE I think I like this stock more everyday
$CUBE over a thousand shares in now
$CUBE push baby push!
$CUBE nothing drops
$CUBE Growth/Value
$CUBE going down
$CUBE whats the news????
$CUBE hint hint this is when you buy a few