CubeSmart Historical Stock Prices

CUBE 
$24.3
*  
0.13
0.54%
Get CUBE Alerts
*Delayed - data as of May 22, 2015 14:13 ET  -  Find a broker to begin trading CUBE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CUBE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:13  24.06  24.525  24.05  24.30 615,332
05/21/2015 24.45 24.51 24.05 24.17 876,370
05/20/2015 24.47 24.59 24.33 24.42 1,024,099
05/19/2015 24.53 24.7 24.39 24.41 967,775
05/18/2015 24.4 24.7 24.29 24.62 1,659,770
05/15/2015 24.12 24.5 24.09 24.45 1,614,189
05/14/2015 23.57 24.06 23.57 24.05 1,015,644
05/13/2015 23.88 24.09 23.42 23.47 909,651
05/12/2015 23.46 23.9 23.25 23.79 1,329,236
05/11/2015 23.75 24.0199 23.46 23.61 1,104,869
05/08/2015 23.49 23.98 23.42 23.77 895,011
05/07/2015 22.78 23.25 22.69 23.21 2,422,582
05/06/2015 22.85 22.93 22.595 22.77 1,433,532
05/05/2015 23.35 23.46 22.79 22.9 1,490,289
05/04/2015 23.71 23.9 23.44 23.46 1,598,410
05/01/2015 23.12 23.84 22.96 23.58 1,778,149
04/30/2015 22.96 23.32 22.85 23.07 2,619,622
04/29/2015 23.68 23.85 23.06 23.06 3,409,975
04/28/2015 23.74 23.91 23.52 23.91 1,520,896
04/27/2015 23.8 24.08 23.68 23.76 1,732,777
04/24/2015 23.7 23.88 23.56 23.79 858,365
04/23/2015 23.67 23.83 23.51 23.7 962,980
04/22/2015 23.46 23.76 23.39 23.71 1,973,446
04/21/2015 23.22 23.49 23.18 23.44 1,019,639
04/20/2015 23.18 23.27 22.81 23.15 2,171,484
04/17/2015 22.87 22.94 22.47 22.76 1,841,676
04/16/2015 22.81 23.06 22.74 22.98 877,786
04/15/2015 23.23 23.23 22.87 22.89 721,261
04/14/2015 23.13 23.38 23.12 23.16 696,006
04/13/2015 23.43 23.46 23.08 23.08 1,307,946
04/10/2015 23.5 23.75 23.31 23.41 697,623
04/09/2015 24 24.04 23.385 23.44 1,423,811
04/08/2015 23.96 24.09 23.86 24.07 868,482
04/07/2015 24.25 24.25 23.91 23.91 689,922
04/06/2015 24.04 24.33 24.02 24.26 709,223
04/02/2015 23.97 24.24 23.88 24.01 949,059
04/01/2015 24.1 24.35 23.8 23.98 1,141,914
03/31/2015 24.12 24.5 24.04 24.15 2,464,618
03/30/2015 23.76 24.14 23.54 24.13 911,518
03/27/2015 23.91 23.996 23.69 23.8 1,088,589
03/26/2015 24 24.18 23.82 23.85 717,691
03/25/2015 24.68 24.72 24.02 24.1 801,078
03/24/2015 24.85 24.8992 24.58 24.64 941,553
03/23/2015 24.98 25.03 24.74 24.87 1,486,412
03/20/2015 24.1 24.92 24.1 24.91 1,790,668
03/19/2015 24.15 24.36 23.94 24.13 1,135,499
03/18/2015 23.71 24.37 23.47 24.26 1,232,361
03/17/2015 23.66 23.77 23.45 23.68 1,100,765
03/16/2015 23.62 23.73 23.51 23.7 1,506,707
03/13/2015 23.32 23.51 23.13 23.46 2,237,872
03/12/2015 22.76 23.37 22.554 23.29 1,302,447
03/11/2015 22.66 22.83 22.62 22.67 1,223,095
03/10/2015 23.14 23.14 22.3 22.7 2,070,035
03/09/2015 22.33 22.6 22.26 22.52 1,258,772
03/06/2015 22.7 22.79 22.09 22.31 1,792,900
03/05/2015 22.95 23.25 22.872 23.05 1,323,925
03/04/2015 23.32 23.48 22.9 22.93 1,100,728
03/03/2015 23.29 23.45 23.04 23.42 1,168,596
03/02/2015 23.29 23.54 23.17 23.33 1,388,674
02/27/2015 23.41 23.6 22.84 23.2 4,083,507
02/26/2015 23.65 23.665 23.29 23.3 2,069,702
02/25/2015 23.7 24.06 23.585 23.63 2,094,102
02/24/2015 24.21 24.25 23.69 23.71 1,427,963
02/23/2015 24.21 24.44 24.11 24.27 1,024,713
02/20/2015 23.78 24.35 23.69 24.2 1,423,877
02/19/2015 24.13 24.19 23.69 23.89 2,173,443
02/18/2015 24.06 24.38 23.72 24.2 2,726,415
02/17/2015 24.3 24.53 23.87 24.01 1,842,709
02/13/2015 24.58 24.6 24.04 24.28 1,964,128
02/12/2015 24.5 24.73 24.35 24.6 1,459,685
02/11/2015 24.57 24.86 24.335 24.39 1,508,734
02/10/2015 24.98 25.01 24.45 24.61 2,841,235
02/09/2015 24.92 25.15 24.905 24.95 1,653,351
02/06/2015 25.37 25.39 24.79 24.95 2,458,974
02/05/2015 24.99 25.465 24.86 25.43 1,412,260
02/04/2015 24.77 24.97 24.55 24.92 1,023,276
02/03/2015 24.59 24.83 24.47 24.81 1,084,720
02/02/2015 24.66 24.72 24.03 24.66 1,371,322
01/30/2015 25.21 25.25 24.63 24.64 1,248,365
01/29/2015 25.32 25.43 25.035 25.26 900,937
01/28/2015 25.4 25.72 25.31 25.33 1,475,524
01/27/2015 25.17 25.46 25.13 25.27 678,891
01/26/2015 24.79 25.32 24.67 25.31 1,045,926
01/23/2015 25.78 25.78 24.925 25 1,069,316
01/22/2015 24.87 25.03 24.693 25 1,031,614
01/21/2015 24.7 24.8 24.54 24.71 971,649
01/20/2015 25.14 25.17 24.57 24.7 1,098,106
01/16/2015 24.49 25.1 24.38 25.06 972,595
01/15/2015 24.55 24.59 24.32 24.53 911,083
01/14/2015 24.03 24.55 23.89 24.41 1,228,124
01/13/2015 24.23 24.39 23.94 24.2 835,947
01/12/2015 23.79 24.165 23.73 24.12 1,137,110
01/09/2015 23.73 23.8 23.461 23.71 1,005,477
01/08/2015 23.54 23.8 23.41 23.77 1,205,283
01/07/2015 23.47 23.6 22.96 23.52 1,707,202
01/06/2015 22.66 23.08 22.59 22.84 1,727,856
01/05/2015 22.32 22.74 22.23 22.55 1,495,811
01/02/2015 22.12 22.44 22.05 22.37 830,886
12/31/2014 22.59 22.71 22.05 22.07 807,717
12/30/2014 22.57 22.69 22.37 22.47 802,168
12/29/2014 22.67 22.87 22.61 22.74 889,172
12/26/2014 22.65 22.78 22.535 22.65 541,465
12/24/2014 22.55 22.69 22.5 22.59 634,516
12/23/2014 22.94 23.02 22.501 22.51 1,271,023
12/22/2014 22.65 22.92 22.57 22.92 1,260,770
12/19/2014 22.04 22.64 21.965 22.64 4,227,603
12/18/2014 21.98 22.06 21.71 22.06 1,064,656
12/17/2014 21.62 21.895 21.41 21.88 2,429,513
12/16/2014 21.36 21.62 21.1 21.47 1,689,124
12/15/2014 21.62 21.63 21.24 21.35 1,494,429
12/12/2014 21.45 21.77 21.45 21.58 1,361,486
12/11/2014 21.73 21.79 21.54 21.64 676,464
12/10/2014 21.54 21.74 21.46 21.6 773,898
12/09/2014 21.32 21.8 21.27 21.55 1,094,970
12/08/2014 21.45 21.62 21.37 21.44 1,187,138
12/05/2014 21.36 21.48 21.25 21.47 682,707
12/04/2014 21.43 21.4984 21.2 21.46 911,865
12/03/2014 21.66 21.86 21.47 21.49 1,671,078
12/02/2014 21.38 21.61 21.22 21.61 544,363
12/01/2014 21.45 21.76 21.37 21.4 1,209,412
11/28/2014 21.66 21.83 21.515 21.54 472,088
11/26/2014 21.45 21.595 21.33 21.59 671,435
11/25/2014 21.17 21.395 21.09 21.37 1,049,348
11/24/2014 21 21.245 21 21.15 750,522
11/21/2014 20.95 21.11 20.86 21.01 1,059,181
11/20/2014 20.59 20.755 20.49 20.73 1,051,467
11/19/2014 21.07 21.16 20.58 20.58 1,049,649
11/18/2014 21.02 21.175 20.94 21.13 912,630
11/17/2014 20.87 21.109 20.84 21 770,626
11/14/2014 21.19 21.19 20.79 20.82 689,145
11/13/2014 20.82 21.205 20.77 21.12 913,126
11/12/2014 20.92 20.96 20.67 20.76 919,469
11/11/2014 21.13 21.14 20.9 20.95 934,477
11/10/2014 21.01 21.12 20.92 21.1 1,305,956
11/07/2014 21.21 21.21 20.92 20.97 1,456,367
11/06/2014 21.35 21.61 21.19 21.25 1,029,903
11/05/2014 21.37 21.43 21.12 21.4 1,202,588
11/04/2014 21.27 21.45 21.04 21.26 1,318,362
11/03/2014 21.05 21.55 20.96 21.32 2,307,028
10/31/2014 20.77 21.05 20.11 21.05 5,508,060
10/30/2014 20 20.22 19.942 20.11 2,226,510
10/29/2014 20.16 20.2899 19.86 19.99 1,340,595
10/28/2014 20.2 20.25 20 20.15 1,611,959
10/27/2014 19.83 20.14 19.83 20.14 1,187,822
10/24/2014 20.16 20.2 19.92 19.95 1,674,977
10/23/2014 19.89 20.18 19.74 20.09 1,931,896
10/22/2014 19.75 19.969 19.66 19.79 1,179,111
10/21/2014 19.3 19.67 19.25 19.66 1,459,563
10/20/2014 19.14 19.46 19.13 19.3 1,866,713
10/17/2014 19.62 19.65 19.05 19.13 1,342,037
10/16/2014 19.43 19.75 19.4 19.49 2,451,917
10/15/2014 18.98 19.67 18.98 19.48 5,283,637
10/14/2014 19.18 19.73 19.18 19.63 1,704,313
10/13/2014 18.79 19.225 18.79 19.03 1,366,304
10/10/2014 18.79 19.09 18.78 18.81 1,162,977
10/09/2014 18.71 19.045 18.71 18.87 1,620,929
10/08/2014 18.3 18.74 18.24 18.7 1,648,321
10/07/2014 18.32 18.56 18.21 18.34 1,615,154
10/06/2014 18.19 18.39 18.13 18.35 1,114,139
10/03/2014 18.24 18.27 18.02 18.2 1,019,426
10/02/2014 18.04 18.18 17.96 18.08 1,206,256
10/01/2014 17.94 18.22 17.92 18.01 1,457,545
09/30/2014 17.97 18.18 17.84 17.98 1,656,122
09/29/2014 17.84 18.02 17.72 18 972,598
09/26/2014 17.91 18.14 17.83 18.12 1,178,042
09/25/2014 17.95 18.05 17.86 17.9 913,163
09/24/2014 17.99 18.115 17.935 17.96 1,185,956
09/23/2014 18.05 18.095 17.97 17.98 1,970,760
09/22/2014 17.97 18.09 17.86 18.06 1,908,031
09/19/2014 18.04 18.04 17.85 17.99 2,002,967
09/18/2014 18.16 18.185 17.95 18 1,373,870
09/17/2014 18.02 18.21 17.96 18.15 1,240,515
09/16/2014 17.81 18.03 17.79 18 1,316,113
09/15/2014 17.87 17.96 17.745 17.81 1,203,283
09/12/2014 18.4 18.46 17.82 17.85 1,101,731
09/11/2014 18.51 18.61 18.36 18.46 687,597
09/10/2014 18.81 18.85 18.5 18.54 589,719
09/09/2014 18.95 18.95 18.79 18.87 486,853
09/08/2014 18.96 19.18 18.87 18.96 836,085
09/05/2014 18.71 19 18.7 18.99 1,146,768
09/04/2014 18.79 18.86 18.67 18.76 1,067,545
09/03/2014 18.74 18.82 18.65 18.75 593,401
09/02/2014 18.69 18.77 18.62 18.74 934,291
08/29/2014 18.51 18.61 18.51 18.6 1,082,329
08/28/2014 18.67 18.72 18.49 18.55 813,248
08/27/2014 18.75 18.865 18.615 18.69 530,110
08/26/2014 18.78 18.88 18.635 18.69 1,134,134
08/25/2014 18.81 18.87 18.71 18.73 849,331
08/22/2014 18.87 18.91 18.64 18.74 509,292
08/21/2014 18.91 18.97 18.82 18.85 812,316
08/20/2014 18.99 19.03 18.84 18.95 1,514,478
08/19/2014 19.1 19.2 18.99 19 1,061,745
08/18/2014 19.02 19.11 18.93 19.1 621,055
08/15/2014 19.13 19.18 18.83 18.89 859,801
08/14/2014 19 19.14 18.92 18.99 755,389
08/13/2014 18.79 19.15 18.79 19.04 792,668
08/12/2014 18.93 19.04 18.775 18.79 905,629
08/11/2014 18.96 19.03 18.81 18.92 855,249
08/08/2014 18.25 18.9 18.17 18.86 1,242,295
08/07/2014 18.37 18.51 18.26 18.42 761,828
08/06/2014 18.13 18.37 18.13 18.32 757,014
08/05/2014 18.18 18.42 18.105 18.18 722,711
08/04/2014 18.11 18.32 17.96 18.29 806,121
08/01/2014 18.25 18.37 18.02 18.07 675,072
07/31/2014 18.4 18.54 18.21 18.21 958,357
07/30/2014 18.6 18.64 18.399 18.53 748,566
07/29/2014 18.51 18.61 18.412 18.55 1,003,424
07/28/2014 18.39 18.54 18.39 18.51 662,259
07/25/2014 18.29 18.42 18.23 18.39 873,693
07/24/2014 18.6 18.615 18.39 18.42 829,700
07/23/2014 18.43 18.55 18.4 18.55 570,045
07/22/2014 18.52 18.62 18.405 18.45 567,329
07/21/2014 18.55 18.6 18.43 18.47 508,058
07/18/2014 18.47 18.61 18.44 18.61 1,066,828
07/17/2014 18.43 18.505 18.4 18.46 1,007,097
07/16/2014 18.48 18.53 18.34 18.51 904,541
07/15/2014 18.54 18.54 18.24 18.36 536,997
07/14/2014 18.48 18.54 18.36 18.52 782,141
07/11/2014 18.51 18.52 18.32 18.41 851,938
07/10/2014 18.32 18.55 18.31 18.5 742,868
07/09/2014 18.49 18.59 18.4 18.52 873,681
07/08/2014 18.42 18.5097 18.42 18.45 853,467
07/07/2014 18.43 18.69 18.43 18.45 1,016,971
07/03/2014 18.53 18.57 18.34 18.49 443,022
07/02/2014 18.52 18.56 18.41 18.53 883,105
07/01/2014 18.31 18.635 18.26 18.57 1,295,047
06/30/2014 18.49 18.59 18.25 18.32 1,023,505
06/27/2014 18.01 18.59 17.94 18.5 1,646,748
06/26/2014 18.29 18.38 18.2 18.25 642,349
06/25/2014 18.31 18.42 18.22 18.33 689,737
06/24/2014 18.57 18.64 18.34 18.37 925,410
06/23/2014 18.75 18.85 18.59 18.61 703,679
06/20/2014 18.66 18.82 18.55 18.78 2,169,541
06/19/2014 18.56 18.685 18.48 18.62 1,111,777
06/18/2014 18.3 18.61 18.23 18.54 692,694
06/17/2014 18.19 18.33 18.16 18.29 835,649
06/16/2014 18.47 18.535 18.185 18.25 561,112
06/13/2014 18.49 18.56 18.26 18.48 791,211
06/12/2014 18.39 18.5 18.2 18.49 1,055,836
06/11/2014 18.31 18.5 18.25 18.48 1,189,143
06/10/2014 18.4 18.5 18.25 18.34 507,699
06/09/2014 18.53 18.6 18.47 18.48 721,638
06/06/2014 18.82 18.82 18.51 18.59 727,474
06/05/2014 18.39 18.73 18.25 18.73 1,019,253
06/04/2014 18.19 18.35 18.14 18.27 707,733
06/03/2014 18.22 18.265 18.15 18.22 650,516
06/02/2014 18.22 18.3 18.15 18.25 744,322
05/30/2014 18.22 18.31 18.15 18.24 1,421,706
05/29/2014 18.28 18.355 18.19 18.19 679,149
05/28/2014 18.29 18.3 18.05 18.26 781,791
05/27/2014 18.17 18.34 18.16 18.3 980,959
05/23/2014 17.89 18.07 17.81 18.05 945,093
05/22/2014 17.89 18.05 17.76 17.77 840,751
05/21/2014 17.94 18.01 17.78 17.9 859,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?