NYSE - Nasdaq Real Time Price USD

CubeSmart (CUBE)

Compare
43.21 +0.41 (+0.96%)
At close: December 24 at 1:00:02 PM EST
43.22 +0.01 (+0.02%)
After hours: December 24 at 4:05:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 42.80 43.32 42.62 43.21 43.21 582,100
Dec 23, 2024 42.39 42.88 42.15 42.80 42.80 976,300
Dec 20, 2024 42.07 43.32 41.85 42.66 42.66 4,089,300
Dec 19, 2024 43.28 43.73 41.72 41.74 41.74 2,435,300
Dec 18, 2024 45.50 45.57 43.28 43.31 43.31 1,821,300
Dec 17, 2024 45.66 46.09 45.41 45.54 45.54 1,092,100
Dec 16, 2024 46.22 46.54 45.86 45.89 45.89 1,179,800
Dec 13, 2024 46.40 46.63 46.01 46.27 46.27 1,024,300
Dec 12, 2024 46.51 47.07 46.40 46.44 46.44 1,287,400
Dec 11, 2024 46.84 47.16 46.09 46.64 46.64 1,477,700
Dec 10, 2024 47.32 47.51 46.70 46.87 46.87 1,040,400
Dec 9, 2024 47.43 47.76 47.25 47.58 47.58 1,066,900
Dec 6, 2024 47.65 47.69 47.03 47.48 47.48 1,520,800
Dec 5, 2024 47.75 47.88 47.19 47.53 47.53 1,526,500
Dec 4, 2024 48.20 48.36 47.64 47.97 47.97 1,240,400
Dec 3, 2024 49.19 49.25 48.25 48.33 48.33 1,078,900
Dec 2, 2024 49.41 49.76 48.97 49.24 49.24 1,120,800
Nov 29, 2024 50.32 50.44 49.51 49.56 49.56 1,119,700
Nov 27, 2024 50.17 50.70 50.14 50.14 50.14 1,329,000
Nov 26, 2024 49.73 50.17 49.41 49.92 49.92 1,335,600
Nov 25, 2024 49.23 50.63 49.23 49.86 49.86 2,062,800
Nov 22, 2024 48.67 49.15 48.67 48.91 48.91 1,047,100
Nov 21, 2024 48.16 48.99 48.04 48.60 48.60 1,085,500
Nov 20, 2024 48.47 48.91 48.04 48.31 48.31 980,500
Nov 19, 2024 48.53 49.31 48.39 48.98 48.98 1,159,500
Nov 18, 2024 48.00 48.69 48.00 48.62 48.62 719,800
Nov 15, 2024 47.81 48.51 47.58 48.33 48.33 880,600
Nov 14, 2024 48.59 48.63 47.65 47.93 47.93 1,153,400
Nov 13, 2024 48.48 48.95 48.26 48.64 48.64 987,100
Nov 12, 2024 48.45 48.75 47.78 47.80 47.80 1,789,800
Nov 11, 2024 48.74 49.02 48.45 48.55 48.55 1,634,400
Nov 8, 2024 47.87 49.04 47.84 48.88 48.88 1,152,800
Nov 7, 2024 46.93 47.87 46.86 47.75 47.75 1,397,400
Nov 6, 2024 48.59 49.63 45.41 46.70 46.70 3,374,100
Nov 5, 2024 47.72 49.09 47.38 49.07 49.07 1,380,500
Nov 4, 2024 47.52 48.20 47.33 48.00 48.00 1,569,900
Nov 1, 2024 48.16 48.57 47.22 47.33 47.33 1,675,800
Oct 31, 2024 47.81 48.73 47.64 47.84 47.84 1,881,700
Oct 30, 2024 47.64 48.41 47.64 48.27 48.27 1,669,700
Oct 29, 2024 47.80 47.91 47.18 47.66 47.66 1,138,100
Oct 28, 2024 48.52 48.86 47.80 48.01 48.01 1,242,600
Oct 25, 2024 49.22 49.33 48.22 48.25 48.25 920,300
Oct 24, 2024 49.22 49.57 49.07 49.08 49.08 840,200
Oct 23, 2024 48.53 49.50 48.45 49.30 49.30 1,477,600
Oct 22, 2024 48.45 48.73 48.37 48.51 48.51 1,040,900
Oct 21, 2024 49.68 49.75 48.41 48.42 48.42 1,621,100
Oct 18, 2024 50.01 50.07 49.43 49.98 49.98 1,079,200
Oct 17, 2024 50.27 50.39 49.89 49.90 49.90 1,269,100
Oct 16, 2024 50.09 50.66 50.03 50.39 50.39 1,293,700
Oct 15, 2024 50.16 50.86 49.93 50.03 50.03 1,864,200
Oct 14, 2024 49.60 50.17 49.47 49.95 49.95 1,504,600
Oct 11, 2024 50.16 50.33 49.43 49.82 49.82 1,893,400
Oct 10, 2024 50.17 50.58 49.56 49.91 49.91 1,545,400
Oct 9, 2024 50.66 50.83 50.13 50.47 50.47 1,161,500
Oct 8, 2024 51.09 51.15 50.39 50.66 50.66 1,546,500
Oct 7, 2024 50.89 51.01 50.35 50.83 50.83 1,058,500
Oct 4, 2024 51.57 51.85 50.71 51.16 51.16 2,096,100
Oct 3, 2024 52.35 52.47 51.61 52.07 52.07 1,524,600
Oct 2, 2024 52.57 52.57 52.13 52.39 52.39 1,087,400
Oct 1, 2024 0.51 Dividend
Oct 1, 2024 53.61 53.71 52.71 53.03 53.03 1,179,300
Sep 30, 2024 53.07 53.92 52.93 53.83 53.32 1,947,500
Sep 27, 2024 53.47 53.62 52.90 53.23 52.73 1,091,600
Sep 26, 2024 53.64 53.70 52.74 53.01 52.51 1,104,400
Sep 25, 2024 54.02 54.04 53.45 53.60 53.09 965,400
Sep 24, 2024 53.98 54.17 53.71 53.94 53.43 1,437,300
Sep 23, 2024 54.26 54.67 53.97 54.22 53.71 1,075,300
Sep 20, 2024 53.96 54.16 53.48 53.94 53.43 2,694,600
Sep 19, 2024 54.51 54.51 53.17 54.08 53.57 1,267,400
Sep 18, 2024 54.67 55.14 53.98 54.00 53.49 1,534,500
Sep 17, 2024 54.51 54.68 53.95 54.05 53.54 1,023,200
Sep 16, 2024 54.26 54.64 53.95 54.55 54.03 924,800
Sep 13, 2024 54.14 54.47 53.53 54.00 53.49 1,245,100
Sep 12, 2024 53.42 54.00 53.25 53.92 53.41 1,189,600
Sep 11, 2024 52.85 53.40 52.25 53.30 52.80 1,024,100
Sep 10, 2024 52.37 53.80 52.29 53.52 53.01 1,115,200
Sep 9, 2024 51.81 52.70 51.42 51.96 51.47 1,464,400
Sep 6, 2024 51.16 52.07 50.92 51.84 51.35 1,497,900
Sep 5, 2024 51.91 52.09 51.08 51.08 50.60 945,000
Sep 4, 2024 51.57 52.30 51.15 51.50 51.01 1,203,100
Sep 3, 2024 51.62 51.92 51.17 51.57 51.08 1,021,300
Aug 30, 2024 51.79 51.94 51.01 51.83 51.34 1,305,200
Aug 29, 2024 51.62 51.92 51.22 51.50 51.01 1,404,100
Aug 28, 2024 51.93 51.93 51.08 51.64 51.15 697,100
Aug 27, 2024 51.01 51.98 50.90 51.93 51.44 1,022,000
Aug 26, 2024 51.55 51.91 51.23 51.42 50.93 743,400
Aug 23, 2024 50.65 51.60 50.51 51.48 50.99 1,116,600
Aug 22, 2024 49.99 50.58 49.53 50.45 49.97 985,800
Aug 21, 2024 49.36 49.64 48.78 49.63 49.16 581,500
Aug 20, 2024 49.25 49.82 49.01 49.20 48.73 690,500
Aug 19, 2024 48.65 49.22 48.63 49.20 48.73 606,100
Aug 16, 2024 48.66 48.94 48.18 48.62 48.16 1,082,200
Aug 15, 2024 49.00 49.34 48.45 48.63 48.17 1,049,800
Aug 14, 2024 48.71 49.28 48.65 48.93 48.47 1,166,600
Aug 13, 2024 48.01 48.87 47.69 48.52 48.06 1,852,900
Aug 12, 2024 47.93 48.04 47.26 47.57 47.12 629,700
Aug 9, 2024 48.05 48.34 47.65 48.16 47.70 681,700
Aug 8, 2024 47.08 47.88 47.02 47.81 47.36 865,300
Aug 7, 2024 47.66 48.47 47.18 47.34 46.89 1,555,900
Aug 6, 2024 47.33 48.49 46.91 47.52 47.07 2,126,300
Aug 5, 2024 47.55 48.89 47.10 47.37 46.92 1,853,400
Aug 2, 2024 47.39 48.97 46.70 48.72 48.26 2,551,700
Aug 1, 2024 48.04 48.49 47.43 47.81 47.36 1,483,200
Jul 31, 2024 48.34 48.64 47.19 47.58 47.13 1,770,200
Jul 30, 2024 48.50 48.79 48.04 48.73 48.27 1,447,900
Jul 29, 2024 47.44 48.34 47.01 48.21 47.75 1,421,900
Jul 26, 2024 47.30 48.06 47.05 47.64 47.19 1,357,100
Jul 25, 2024 47.36 48.19 46.96 47.01 46.56 1,537,900
Jul 24, 2024 48.52 48.64 47.09 47.09 46.64 1,310,900
Jul 23, 2024 48.25 48.57 48.02 48.50 48.04 1,076,800
Jul 22, 2024 48.00 48.50 47.38 48.32 47.86 1,291,200
Jul 19, 2024 48.51 48.72 47.80 47.91 47.46 929,300
Jul 18, 2024 48.47 49.58 48.31 48.42 47.96 845,200
Jul 17, 2024 48.40 49.19 48.18 48.74 48.28 1,136,700
Jul 16, 2024 47.91 48.69 47.47 48.49 48.03 1,645,500
Jul 15, 2024 47.91 48.06 46.80 47.45 47.00 1,245,900
Jul 12, 2024 46.00 47.68 46.00 47.37 46.92 2,413,200
Jul 11, 2024 45.00 45.97 44.72 45.76 45.33 933,900
Jul 10, 2024 44.49 44.53 44.03 44.14 43.72 795,200
Jul 9, 2024 44.82 44.87 43.79 44.19 43.77 927,000
Jul 8, 2024 44.69 44.87 44.42 44.67 44.25 720,300
Jul 5, 2024 44.37 44.67 44.09 44.57 44.15 797,300
Jul 3, 2024 44.00 44.64 43.92 44.25 43.83 467,700
Jul 2, 2024 43.94 44.44 43.77 43.99 43.57 882,400
Jul 1, 2024 0.51 Dividend
Jul 1, 2024 44.34 44.63 43.44 43.74 43.33 961,700
Jun 28, 2024 45.00 45.42 44.59 45.17 44.24 1,666,600
Jun 27, 2024 45.23 45.39 44.47 44.82 43.89 1,099,100
Jun 26, 2024 44.78 45.21 44.67 44.90 43.97 824,200
Jun 25, 2024 45.90 45.91 44.84 45.13 44.20 1,063,100
Jun 24, 2024 45.20 46.27 44.96 45.81 44.86 1,177,900
Jun 21, 2024 45.34 45.50 44.91 45.28 44.34 2,502,200
Jun 20, 2024 44.88 45.34 44.51 45.25 44.32 1,259,400
Jun 18, 2024 44.18 45.05 43.95 45.02 44.09 1,266,200
Jun 17, 2024 43.89 44.42 43.63 44.07 43.16 1,071,000
Jun 14, 2024 44.48 44.98 44.01 44.23 43.32 981,100
Jun 13, 2024 43.81 44.79 43.60 44.52 43.60 1,126,400
Jun 12, 2024 44.00 44.90 43.53 43.60 42.70 1,316,800
Jun 11, 2024 42.32 43.16 41.96 43.02 42.13 1,341,000
Jun 10, 2024 42.21 42.62 41.63 42.54 41.66 1,433,600
Jun 7, 2024 42.60 42.88 42.18 42.50 41.62 733,600
Jun 6, 2024 42.73 43.29 42.49 43.20 42.31 902,900
Jun 5, 2024 43.05 43.16 42.57 42.94 42.05 661,500
Jun 4, 2024 42.16 43.46 42.10 42.93 42.04 1,092,800
Jun 3, 2024 42.40 42.42 41.78 42.16 41.29 1,642,400
May 31, 2024 41.77 42.47 41.47 42.31 41.44 1,496,900
May 30, 2024 40.40 41.34 40.37 41.31 40.46 976,100
May 29, 2024 40.15 40.63 39.80 40.10 39.27 2,072,000
May 28, 2024 42.47 42.47 41.48 41.53 40.67 1,022,800
May 24, 2024 42.28 42.43 42.04 42.10 41.23 984,100
May 23, 2024 43.06 43.06 42.04 42.04 41.17 1,073,200
May 22, 2024 43.41 43.79 43.01 43.17 42.28 1,009,600
May 21, 2024 43.74 43.95 43.19 43.41 42.51 1,005,900
May 20, 2024 44.18 44.49 43.62 43.90 42.99 865,100
May 17, 2024 44.14 44.48 43.91 44.36 43.44 1,513,000
May 16, 2024 43.26 44.01 43.01 43.85 42.94 1,745,100
May 15, 2024 43.32 43.32 42.74 43.06 42.17 2,177,300
May 14, 2024 42.67 43.13 42.45 42.55 41.67 1,337,300
May 13, 2024 42.90 43.10 42.30 42.37 41.49 833,700
May 10, 2024 42.51 42.79 42.18 42.69 41.81 735,300
May 9, 2024 41.90 42.48 41.55 42.46 41.58 830,300
May 8, 2024 42.00 42.11 41.23 41.64 40.78 1,382,700
May 7, 2024 42.24 42.44 42.04 42.27 41.40 1,882,100
May 6, 2024 42.10 42.10 41.45 41.85 40.99 1,344,100
May 3, 2024 42.16 42.35 41.54 41.75 40.89 2,051,100
May 2, 2024 41.15 41.62 40.91 41.45 40.59 1,822,000
May 1, 2024 40.58 41.70 40.42 40.80 39.96 1,535,600
Apr 30, 2024 40.78 41.21 40.41 40.44 39.60 1,426,200
Apr 29, 2024 41.03 41.58 41.01 41.24 40.39 1,395,000
Apr 26, 2024 41.70 42.05 40.63 40.76 39.92 1,165,300
Apr 25, 2024 41.59 41.89 41.32 41.38 40.53 1,243,100
Apr 24, 2024 41.49 42.26 41.09 42.12 41.25 1,680,800
Apr 23, 2024 42.13 42.67 41.77 41.80 40.94 1,739,200
Apr 22, 2024 42.27 42.36 41.78 42.16 41.29 1,162,500
Apr 19, 2024 42.05 42.26 41.84 42.05 41.18 869,000
Apr 18, 2024 42.45 42.50 41.55 41.86 41.00 1,625,300
Apr 17, 2024 42.37 42.68 42.06 42.21 41.34 899,400
Apr 16, 2024 42.49 42.52 41.82 42.21 41.34 1,095,300
Apr 15, 2024 44.06 44.11 42.33 42.64 41.76 1,762,100
Apr 12, 2024 43.96 43.96 43.46 43.82 42.91 940,900
Apr 11, 2024 44.17 44.51 43.39 44.14 43.23 1,046,800
Apr 10, 2024 45.31 45.36 43.56 43.94 43.03 1,449,400
Apr 9, 2024 45.95 46.59 45.76 46.57 45.61 1,507,400
Apr 8, 2024 45.43 45.74 45.24 45.73 44.79 1,000,900
Apr 5, 2024 44.73 45.20 44.41 45.14 44.21 899,200
Apr 4, 2024 44.74 45.62 44.50 44.74 43.82 1,186,000
Apr 3, 2024 44.48 44.91 44.24 44.40 43.48 1,699,900
Apr 2, 2024 44.52 44.69 44.12 44.55 43.63 1,322,200
Apr 1, 2024 45.48 45.50 44.77 45.03 44.10 1,209,500
Mar 28, 2024 0.51 Dividend
Mar 28, 2024 45.09 45.45 44.27 45.22 44.29 1,660,700
Mar 27, 2024 43.69 45.40 43.69 45.40 43.96 1,371,900
Mar 26, 2024 43.14 43.65 43.05 43.32 41.95 1,160,700
Mar 25, 2024 43.87 44.14 43.06 43.07 41.71 913,300
Mar 22, 2024 43.98 44.13 43.53 43.83 42.44 1,225,100
Mar 21, 2024 43.66 44.11 43.56 43.92 42.53 1,225,000
Mar 20, 2024 42.60 43.58 42.54 43.42 42.05 803,500
Mar 19, 2024 42.65 43.15 42.54 42.72 41.37 1,206,100
Mar 18, 2024 42.75 43.09 42.68 42.77 41.42 1,431,800
Mar 15, 2024 43.23 43.76 42.75 42.78 41.43 3,289,200
Mar 14, 2024 45.26 45.35 43.40 43.65 42.27 1,525,700
Mar 13, 2024 45.53 45.75 45.24 45.39 43.95 1,238,400
Mar 12, 2024 45.44 45.74 45.06 45.51 44.07 956,100
Mar 11, 2024 45.72 46.11 45.44 45.58 44.14 1,305,400
Mar 8, 2024 44.90 45.74 44.80 45.51 44.07 1,563,400
Mar 7, 2024 44.23 44.63 43.87 44.58 43.17 1,542,000
Mar 6, 2024 44.21 44.28 43.82 44.11 42.71 1,168,800
Mar 5, 2024 44.45 44.70 43.53 43.75 42.36 1,326,800
Mar 4, 2024 43.84 44.69 43.29 44.59 43.18 1,320,300
Mar 1, 2024 43.07 44.02 42.30 43.60 42.22 1,763,700
Feb 29, 2024 43.33 43.79 42.85 43.61 42.23 2,125,000
Feb 28, 2024 42.18 43.43 42.18 42.85 41.49 2,960,800
Feb 27, 2024 42.94 43.26 42.88 43.05 41.69 963,500
Feb 26, 2024 43.30 43.54 42.57 42.72 41.37 1,285,600
Feb 23, 2024 43.84 43.96 43.34 43.41 42.04 696,100
Feb 22, 2024 43.71 43.98 43.50 43.89 42.50 1,050,900
Feb 21, 2024 44.08 44.51 43.30 43.69 42.31 2,264,900
Feb 20, 2024 43.19 43.45 42.95 43.33 41.96 2,237,600
Feb 16, 2024 43.39 43.99 43.13 43.44 42.06 2,355,300
Feb 15, 2024 43.93 44.37 43.86 43.96 42.57 1,889,000
Feb 14, 2024 43.00 43.75 42.67 43.41 42.04 1,652,700
Feb 13, 2024 42.63 43.08 42.14 42.92 41.56 1,705,600
Feb 12, 2024 44.02 44.35 43.60 43.67 42.29 1,479,500
Feb 9, 2024 44.03 44.36 43.65 43.96 42.57 1,309,500
Feb 8, 2024 43.94 44.31 43.79 44.06 42.67 1,705,900
Feb 7, 2024 43.79 44.60 43.47 43.81 42.42 1,803,100
Feb 6, 2024 43.12 43.75 42.99 43.66 42.28 1,297,700
Feb 5, 2024 42.73 43.28 42.60 43.02 41.66 1,828,100
Feb 2, 2024 43.46 43.73 42.55 43.43 42.06 1,479,800
Feb 1, 2024 43.09 43.98 42.82 43.95 42.56 2,514,800
Jan 31, 2024 43.95 44.53 42.77 43.22 41.85 2,540,400
Jan 30, 2024 44.60 44.80 43.69 43.74 42.36 1,353,500
Jan 29, 2024 44.70 45.16 44.49 45.11 43.68 1,139,200
Jan 26, 2024 45.50 45.59 44.58 44.68 43.27 965,500
Jan 25, 2024 45.53 45.80 45.07 45.31 43.88 1,184,000
Jan 24, 2024 45.85 46.05 44.74 44.91 43.49 1,131,000
Jan 23, 2024 45.96 46.05 45.23 45.34 43.90 901,400
Jan 22, 2024 45.64 46.09 45.50 45.74 44.29 1,450,500
Jan 19, 2024 44.57 45.46 44.36 45.34 43.90 2,021,900
Jan 18, 2024 44.85 45.00 43.86 44.60 43.19 2,331,700
Jan 17, 2024 44.63 45.13 44.26 44.79 43.37 1,514,400
Jan 16, 2024 44.95 45.24 44.55 45.23 43.80 1,540,400
Jan 12, 2024 45.04 45.32 44.47 45.25 43.82 1,203,400
Jan 11, 2024 45.28 45.47 44.11 44.53 43.12 2,030,900
Jan 10, 2024 46.01 46.23 45.52 45.57 44.13 1,695,100
Jan 9, 2024 46.13 46.35 45.87 46.02 44.56 995,600
Jan 8, 2024 45.95 46.80 45.90 46.55 45.08 1,294,500
Jan 5, 2024 45.54 46.41 45.18 46.17 44.71 1,119,000
Jan 4, 2024 45.96 46.29 45.71 45.74 44.29 1,481,900
Jan 3, 2024 47.28 47.28 46.17 46.28 44.81 1,522,300
Jan 2, 2024 46.52 47.81 46.32 47.76 46.25 1,941,000
Dec 29, 2023 0.51 Dividend
Dec 29, 2023 46.56 46.89 46.31 46.35 44.88 1,182,700
Dec 28, 2023 47.00 47.46 46.88 47.43 45.43 856,700
Dec 27, 2023 46.77 47.05 46.68 46.97 44.99 1,020,800
Dec 26, 2023 46.25 46.95 46.15 46.74 44.77 815,400

Related Tickers

PSA Public Storage
300.80
+0.66%
 
NSA National Storage Affiliates Trust
38.05
+0.40%
 
EXR Extra Space Storage Inc.
149.56
+1.11%
 
REXR Rexford Industrial Realty, Inc.
38.67
+0.76%
 
COLD Americold Realty Trust, Inc.
21.43
+0.75%
 
PLD Prologis, Inc.
104.70
+0.54%
 
STAG STAG Industrial, Inc.
34.18
+0.74%
 
TRNO Terreno Realty Corporation
59.06
+0.17%
 
MDV Modiv Industrial, Inc.
15.32
+0.59%
 
FR First Industrial Realty Trust, Inc.
50.82
+0.59%