CubeSmart Historical Stock Prices

CUBE 
$18.02
*  
0.01
0.06%
Get CUBE Alerts
*Delayed - data as of Oct. 2, 2014 12:12 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
12:12  18.04  18.13  17.96  18.02 548,249
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
05/20/2014 17.89 18.05 17.83 17.94 1,968,414
05/19/2014 17.81 17.98 17.71 17.88 873,020
05/16/2014 17.57 17.87 17.55 17.85 1,101,600
05/15/2014 17.71 17.8 17.5 17.62 1,191,925
05/14/2014 17.74 17.9 17.63 17.79 1,228,624
05/13/2014 18.12 18.23 17.75 17.75 761,679
05/12/2014 18.01 18.16 17.93 18.1 1,264,586
05/09/2014 17.89 18.08 17.835 18 560,346
05/08/2014 18.09 18.26 17.89 17.96 996,043
05/07/2014 18.05 18.1 17.9 18.1 976,576
05/06/2014 17.98 18.12 17.82 18.04 1,153,666
05/05/2014 18.04 18.32 18.04 18.1 982,138
05/02/2014 18.51 18.78 18.21 18.55 1,557,293
05/01/2014 18.56 18.745 18.28 18.61 1,468,627
04/30/2014 18.47 18.71 18.235 18.6 977,800
04/29/2014 18.52 18.625 18.36 18.46 701,896
04/28/2014 18.32 18.43 18.12 18.4 542,837
04/25/2014 18.31 18.38 18.17 18.21 714,175
04/24/2014 18.37 18.45 18.21 18.38 521,198
04/23/2014 18.61 18.62 18.24 18.31 870,459
04/22/2014 18.45 18.66 18.24 18.61 988,190
04/21/2014 18.39 18.49 18.18 18.41 679,332
04/17/2014 18.28 18.41 18.16 18.38 1,038,530
04/16/2014 18.28 18.37 18.07 18.35 1,393,982
04/15/2014 18.01 18.28 17.9 18.25 1,549,161
04/14/2014 17.82 18.045 17.64 18.02 1,771,081
04/11/2014 17.62 17.85 17.61 17.79 2,010,672
04/10/2014 17.78 17.89 17.57 17.79 1,545,571
04/09/2014 17.73 17.81 17.53 17.79 1,576,624
04/08/2014 17.65 17.74 17.49 17.7 905,932
04/07/2014 17.66 17.865 17.54 17.66 1,145,579
04/04/2014 17.75 17.75 17.46 17.67 1,305,543
04/03/2014 17.81 17.81 17.475 17.6 814,651
04/02/2014 17.62 17.8 17.555 17.79 1,816,088
04/01/2014 17.18 17.64 17.09 17.63 1,582,485
03/31/2014 16.75 17.16 16.61 17.16 1,919,339
03/28/2014 16.65 17.03 16.65 16.71 1,119,644
03/27/2014 16.84 16.91 16.64 16.81 942,141
03/26/2014 17.27 17.27 16.82 16.84 1,156,282
03/25/2014 16.98 17.25 16.92 17.19 808,386
03/24/2014 17.21 17.24 16.795 16.91 891,633
03/21/2014 17.23 17.35 17.13 17.15 1,869,029
03/20/2014 17.12 17.23 16.9 17.15 1,330,449
03/19/2014 17.66 17.76 17.15 17.21 919,648
03/18/2014 17.39 17.61 17.359 17.58 1,000,787
03/17/2014 17.45 17.49 17.31 17.42 1,165,108
03/14/2014 17.27 17.49 17.27 17.35 696,435
03/13/2014 17.41 17.48 17.25 17.31 1,449,147
03/12/2014 17.27 17.36 17.23 17.35 929,798
03/11/2014 17.24 17.4 17.13 17.29 1,984,986
03/10/2014 17.4 17.43 17.25 17.25 1,206,815
03/07/2014 17.72 17.8 17.235 17.36 1,062,513
03/06/2014 17.93 17.935 17.73 17.8 527,065
03/05/2014 17.95 18.08 17.82 17.92 978,840
03/04/2014 17.74 17.99 17.67 17.98 1,841,147
03/03/2014 17.36 17.65 17.35 17.57 1,675,599
02/28/2014 17.43 17.715 17.26 17.51 1,448,017
02/27/2014 17.57 17.68 17.4 17.46 1,138,713
02/26/2014 17.45 17.68 17.38 17.6 1,389,777
02/25/2014 17.27 17.49 17.22 17.35 1,563,924
02/24/2014 17.29 17.52 17.23 17.24 972,297
02/21/2014 17.35 17.47 17.12 17.26 1,341,932
02/20/2014 17.35 17.45 17.09 17.28 1,196,542
02/19/2014 17.35 17.54 17.21 17.28 1,921,801
02/18/2014 17.52 17.53 17.165 17.29 1,730,233
02/14/2014 17.22 17.22 17.03 17.13 522,230
02/13/2014 16.87 17.27 16.83 17.19 881,844
02/12/2014 16.84 16.98 16.795 16.91 1,059,981
02/11/2014 16.86 17.03 16.73 16.85 863,555
02/10/2014 16.36 16.89 16.27 16.81 1,687,881
02/07/2014 16.27 16.4 16.15 16.33 1,137,075
02/06/2014 16.2 16.4 16.125 16.27 885,160
02/05/2014 16.3 16.32 16.1 16.12 1,832,587
02/04/2014 16.17 16.45 16.09 16.33 1,471,606
02/03/2014 16.42 16.4825 15.945 16.04 1,197,203
01/31/2014 16.13 16.54 16 16.48 1,622,007
01/30/2014 16.12 16.42 16.11 16.34 1,801,522
01/29/2014 15.92 16.09 15.81 16 1,899,364
01/28/2014 15.69 16.01 15.67 15.98 1,227,517
01/27/2014 15.72 15.825 15.605 15.63 1,125,726
01/24/2014 15.69 15.74 15.505 15.67 1,109,618
01/23/2014 15.89 15.9784 15.77 15.82 1,034,545
01/22/2014 15.73 15.97 15.73 15.89 2,437,672
01/21/2014 16.08 16.215 15.58 15.78 3,294,085
01/17/2014 16.18 16.22 15.96 16.03 1,443,658
01/16/2014 16.3 16.39 16.2 16.22 1,988,339
01/15/2014 16.19 16.43 16.14 16.36 2,720,024
01/14/2014 15.88 16.17 15.85 16.13 1,125,163
01/13/2014 16.01 16.01 15.74 15.85 1,192,615
01/10/2014 16 16.19 15.98 16.08 1,451,683
01/09/2014 15.83 16.03 15.805 15.94 1,876,054
01/08/2014 16.03 16.1 15.775 15.84 1,597,032
01/07/2014 15.84 16.185 15.84 16.08 1,486,328
01/06/2014 15.97 16.18 15.87 16.16 1,006,171
01/03/2014 15.92 16.03 15.86 15.91 569,228
01/02/2014 15.94 16.131 15.81 15.92 1,027,141
12/31/2013 16.01 16.03 15.83 15.94 1,222,237
12/30/2013 15.93 16.0601 15.93 16.03 519,538
12/27/2013 16.08 16.16 15.98 16.12 629,221
12/26/2013 16.28 16.325 16.01 16.11 759,567
12/24/2013 16.16 16.3 16.11 16.26 469,489
12/23/2013 16.15 16.43 16.06 16.22 2,241,099
12/20/2013 15.89 16.13 15.85 16.11 2,869,304
12/19/2013 15.81 15.92 15.59 15.82 1,446,530
12/18/2013 15.44 16.13 15.33 15.9 2,129,190
12/17/2013 15.54 15.6 15.385 15.4 1,225,371
12/16/2013 15.43 15.54 15.38 15.49 798,210
12/13/2013 15.12 15.43 15.11 15.4 1,122,946
12/12/2013 15.19 15.255 15.0709 15.12 957,032
12/11/2013 15.79 15.81 15.215 15.22 864,428
12/10/2013 15.83 15.98 15.77 15.82 811,329
12/09/2013 15.7 15.81 15.7 15.8 1,388,466
12/06/2013 15.81 15.9 15.65 15.71 1,794,027
12/05/2013 15.7 15.82 15.53 15.72 1,792,310
12/04/2013 15.18 15.77 15.06 15.69 1,728,565
12/03/2013 15.22 15.59 15.19 15.32 1,578,970
12/02/2013 16.18 16.255 15.77 15.81 792,293
11/29/2013 16.59 16.59 16.07 16.22 583,528
11/27/2013 16.11 16.49 16.1 16.48 1,658,113
11/26/2013 15.97 16.16 15.92 16.07 1,539,520
11/25/2013 15.95 16.16 15.92 15.96 1,347,275
11/22/2013 15.92 15.98 15.73 15.97 1,263,806
11/21/2013 15.73 15.89 15.61 15.87 753,163
11/20/2013 15.66 15.89 15.58 15.67 1,887,319
11/19/2013 15.99 16.06 15.56 15.6 1,488,852
11/18/2013 16.46 16.46 15.96 16.03 1,125,600
11/15/2013 16.62 16.71 16.36 16.38 1,415,691
11/14/2013 16.8 17.07 16.64 16.64 1,048,112
11/13/2013 16.6 16.86 16.56 16.84 1,003,565
11/12/2013 16.78 16.84 16.55 16.68 830,852
11/11/2013 17 17.09 16.76 16.79 2,364,254
11/08/2013 15.3 17.41 15.15 16.98 3,292,920
11/07/2013 18.07 18.09 17.57 17.68 1,697,482
11/06/2013 18.37 18.4 18.05 18.1 1,122,865
11/05/2013 18.33 18.41 18.22 18.31 1,044,901
11/04/2013 18.47 18.52 18.285 18.46 1,100,775
11/01/2013 18.23 18.52 18.1 18.35 1,583,127
10/31/2013 18.43 18.49 18.06 18.27 2,827,096
10/30/2013 18.64 18.73 18.4 18.4 1,503,093
10/29/2013 18.99 19.04 18.67 18.68 1,361,603
10/28/2013 19.08 19.16 18.82 18.97 1,790,614
10/25/2013 19.01 19.02 18.91 18.98 1,365,555
10/24/2013 19.07 19.12 18.93 18.93 1,249,566
10/23/2013 18.97 19.1025 18.85 18.99 1,176,379
10/22/2013 19.16 19.35 18.88 19.05 2,177,540
10/21/2013 19.45 19.45 19.19 19.3 1,636,560
10/18/2013 19.67 19.69 19.33 19.48 1,260,207
10/17/2013 19.29 19.49 19.17 19.44 1,113,883
10/16/2013 19.16 19.36 19.08 19.27 1,485,478
10/15/2013 18.93 19.28 18.75 19.09 1,225,043
10/14/2013 18.92 18.96 18.78 18.95 824,374
10/11/2013 18.64 19.01 18.63 19 1,047,454
10/10/2013 18.52 18.8 18.49 18.69 1,454,206
10/09/2013 18.19 18.465 18.17 18.34 1,085,611
10/08/2013 18.27 18.49 18.175 18.18 817,276
10/07/2013 18.22 18.45 18.1199 18.29 814,863
10/04/2013 18.47 18.62 18.23 18.3 1,483,735
10/03/2013 18.39 18.55 18.21 18.45 1,403,111
10/02/2013 18.29 18.49 18.24 18.48 1,656,092
10/01/2013 17.84 18.585 17.8 18.39 1,766,274
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?