CubeSmart (CUBE) Historical Stock Data
48.31 ↓0.67 (-1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CUBE is down -0.06% a day on average. There have been 14 days where CubeSmart closed green and 16 days where CUBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-15 | 47.81 | 48.33 | ↑$0.52 (1.09%) | 47.58 | 48.51 | 880.61K |
| 2024-11-14 | 48.59 | 47.93 | ↓$0.66 (-1.36%) | 47.65 | 48.63 | 1.15M |
| 2024-11-13 | 48.48 | 48.64 | ↑$0.16 (0.33%) | 48.26 | 48.95 | 0.99M |
| 2024-11-12 | 48.45 | 47.80 | ↓$0.65 (-1.34%) | 47.78 | 48.75 | 1.79M |
| 2024-11-11 | 48.74 | 48.55 | ↓$0.19 (-0.39%) | 48.45 | 49.02 | 1.63M |
| 2024-11-08 | 47.87 | 48.88 | ↑$1.01 (2.11%) | 47.84 | 49.04 | 1.15M |
| 2024-11-07 | 46.93 | 47.75 | ↑$0.82 (1.75%) | 46.86 | 47.87 | 1.40M |
| 2024-11-06 | 48.59 | 46.70 | ↓$1.89 (-3.89%) | 45.41 | 49.63 | 3.37M |
| 2024-11-05 | 47.72 | 49.07 | ↑$1.35 (2.83%) | 47.38 | 49.09 | 1.38M |
| 2024-11-04 | 47.52 | 48.00 | ↑$0.48 (1.01%) | 47.33 | 48.20 | 1.57M |
| 2024-11-01 | 48.16 | 47.33 | ↓$0.83 (-1.72%) | 47.22 | 48.57 | 1.68M |
| 2024-10-31 | 47.81 | 47.84 | ↑$0.04 (0.07%) | 47.64 | 48.73 | 1.88M |
| 2024-10-30 | 47.64 | 48.27 | ↑$0.63 (1.32%) | 47.64 | 48.41 | 1.67M |
| 2024-10-29 | 47.80 | 47.66 | ↓$0.14 (-0.29%) | 47.18 | 47.91 | 1.14M |
| 2024-10-28 | 48.52 | 48.01 | ↓$0.51 (-1.05%) | 47.80 | 48.86 | 1.24M |
| 2024-10-25 | 49.22 | 48.25 | ↓$0.97 (-1.97%) | 48.22 | 49.33 | 0.92M |
| 2024-10-24 | 49.22 | 49.08 | ↓$0.14 (-0.28%) | 49.07 | 49.57 | 840.15K |
| 2024-10-23 | 48.53 | 49.30 | ↑$0.77 (1.59%) | 48.45 | 49.50 | 1.48M |
| 2024-10-22 | 48.45 | 48.51 | ↑$0.06 (0.12%) | 48.37 | 48.73 | 1.04M |
| 2024-10-21 | 49.68 | 48.42 | ↓$1.26 (-2.54%) | 48.41 | 49.75 | 1.62M |
| 2024-10-18 | 50.01 | 49.98 | ↓$0.03 (-0.06%) | 49.43 | 50.07 | 1.08M |
| 2024-10-17 | 50.27 | 49.90 | ↓$0.37 (-0.74%) | 49.89 | 50.39 | 1.27M |
| 2024-10-16 | 50.09 | 50.39 | ↑$0.30 (0.60%) | 50.03 | 50.66 | 1.29M |
| 2024-10-15 | 50.16 | 50.03 | ↓$0.13 (-0.26%) | 49.93 | 50.86 | 1.86M |
| 2024-10-14 | 49.60 | 49.95 | ↑$0.35 (0.71%) | 49.47 | 50.17 | 1.50M |
| 2024-10-11 | 50.16 | 49.82 | ↓$0.34 (-0.68%) | 49.43 | 50.33 | 1.89M |
| 2024-10-10 | 50.17 | 49.91 | ↓$0.26 (-0.52%) | 49.56 | 50.58 | 1.55M |
Create an account or log in to view more rows.
$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
$CUBE push baby push!
$CUBE nothing drops