CubeSmart (CUBE) Historical Stock Data
42.06 ↓0.79 (-1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CUBE is down -0.24% a day on average. There have been 12 days where CubeSmart closed green and 18 days where CUBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 42.56 | 42.85 | ↑$0.29 (0.68%) | 42.42 | 42.94 | 1.05M |
| 2024-12-30 | 42.53 | 42.34 | ↓$0.19 (-0.45%) | 41.97 | 42.68 | 0.93M |
| 2024-12-27 | 42.85 | 42.58 | ↓$0.27 (-0.63%) | 42.41 | 43.20 | 0.99M |
| 2024-12-26 | 42.85 | 43.12 | ↑$0.27 (0.63%) | 42.60 | 43.48 | 1.99M |
| 2024-12-24 | 42.80 | 43.21 | ↑$0.41 (0.96%) | 42.62 | 43.32 | 582.10K |
| 2024-12-23 | 42.39 | 42.80 | ↑$0.41 (0.97%) | 42.15 | 42.88 | 0.98M |
| 2024-12-20 | 42.07 | 42.66 | ↑$0.59 (1.40%) | 41.85 | 43.32 | 4.09M |
| 2024-12-19 | 43.28 | 41.74 | ↓$1.54 (-3.56%) | 41.72 | 43.73 | 2.44M |
| 2024-12-18 | 45.50 | 43.31 | ↓$2.19 (-4.81%) | 43.28 | 45.57 | 1.82M |
| 2024-12-17 | 45.66 | 45.54 | ↓$0.12 (-0.26%) | 45.41 | 46.09 | 1.09M |
| 2024-12-16 | 46.22 | 45.89 | ↓$0.33 (-0.71%) | 45.86 | 46.54 | 1.18M |
| 2024-12-13 | 46.40 | 46.27 | ↓$0.13 (-0.28%) | 46.01 | 46.63 | 1.02M |
| 2024-12-12 | 46.51 | 46.44 | ↓$0.07 (-0.15%) | 46.40 | 47.07 | 1.29M |
| 2024-12-11 | 46.84 | 46.64 | ↓$0.20 (-0.43%) | 46.09 | 47.16 | 1.48M |
| 2024-12-10 | 47.32 | 46.87 | ↓$0.45 (-0.95%) | 46.70 | 47.51 | 1.04M |
| 2024-12-09 | 47.43 | 47.58 | ↑$0.15 (0.32%) | 47.25 | 47.76 | 1.07M |
| 2024-12-06 | 47.65 | 47.48 | ↓$0.17 (-0.36%) | 47.03 | 47.69 | 1.52M |
| 2024-12-05 | 47.75 | 47.53 | ↓$0.22 (-0.46%) | 47.19 | 47.88 | 1.53M |
| 2024-12-04 | 48.20 | 47.97 | ↓$0.23 (-0.48%) | 47.64 | 48.36 | 1.24M |
| 2024-12-03 | 49.19 | 48.33 | ↓$0.86 (-1.75%) | 48.25 | 49.25 | 1.08M |
| 2024-12-02 | 49.41 | 49.24 | ↓$0.17 (-0.34%) | 48.97 | 49.76 | 1.12M |
| 2024-11-29 | 50.32 | 49.56 | ↓$0.76 (-1.51%) | 49.51 | 50.44 | 1.12M |
| 2024-11-27 | 50.17 | 50.14 | ↓$0.03 (-0.06%) | 50.14 | 50.70 | 1.33M |
| 2024-11-26 | 49.73 | 49.92 | ↑$0.19 (0.38%) | 49.41 | 50.17 | 1.34M |
| 2024-11-25 | 49.23 | 49.86 | ↑$0.63 (1.28%) | 49.23 | 50.63 | 2.06M |
| 2024-11-22 | 48.67 | 48.91 | ↑$0.24 (0.49%) | 48.67 | 49.15 | 1.05M |
| 2024-11-21 | 48.16 | 48.60 | ↑$0.44 (0.91%) | 48.04 | 48.99 | 1.09M |
| 2024-11-20 | 48.47 | 48.31 | ↓$0.16 (-0.33%) | 48.04 | 48.91 | 0.98M |
| 2024-11-19 | 48.53 | 48.98 | ↑$0.45 (0.93%) | 48.39 | 49.31 | 1.16M |
| 2024-11-18 | 48.00 | 48.62 | ↑$0.62 (1.29%) | 48.00 | 48.69 | 719.83K |
Create an account or log in to view more rows.
$CUBE getting this mare ready to run today
$CUBE When they tell me diversifying is for idiots
$CUBE we just getting started
$CUBE i'm out of slaps for the day
$CUBE Getting ready for market open.
$CUBE Take it Bears !
$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