Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

CUBE

Cubesmart

$33.76 0.21 (0.63%)
17:23 EDT CUBE Stock Quote Delayed 15 Minutes
  • CUBE Stock Chart
  • Historical CUBE Prices
Dividend & Yield:       1.20 (3.55%)
P/E:       42.73
Market Cap:       6.15B
EPS:       0.79
Volume:       1.18M
Day's Range:       33.63 - 33.83
52wk Range:       27.19 - 33.83
Previous Close:       33.76
Historical Data for CUBE
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 33.63 33.83 33.63 1,177,259 33.76 0.21   0.63%
05/23/19 33.30 33.63 33.23 1,087,311 33.55 0.23   0.69%
05/22/19 33.31 33.36 33.19 843,936 33.32 0.06   0.18%
05/21/19 33.22 33.42 32.80 1,016,856 33.26 0.14   0.42%
05/20/19 33.04 33.27 32.97 910,713 33.12 0.06   0.18%
05/17/19 32.91 33.08 32.80 849,700 33.06 0.07   0.21%
05/16/19 32.90 33.13 32.68 1,193,467 32.99 0.12   0.37%
05/15/19 32.87 33.21 32.85 617,731 32.87 0.00   0.00%
05/14/19 33.02 33.21 32.66 1,160,640 32.87 -0.17   -0.51%
05/13/19 32.57 33.15 32.57 2,367,501 33.04 0.22   0.67%
05/10/19 32.52 32.96 32.43 2,689,400 32.82 0.34   1.05%
05/09/19 32.08 32.54 31.93 1,856,528 32.48 0.38   1.18%
05/08/19 32.15 32.39 32.01 1,181,515 32.10 0.06   0.19%
05/07/19 32.38 32.41 31.88 1,172,730 32.04 -0.36   -1.11%
05/06/19 32.49 32.75 32.17 1,067,834 32.40 -0.07   -0.22%
05/03/19 32.31 32.66 32.21 1,155,000 32.47 0.19   0.59%
05/02/19 32.23 32.61 32.14 2,051,031 32.28 0.06   0.19%
05/01/19 31.96 32.56 31.73 1,874,367 32.22 0.31   0.97%
04/30/19 31.64 32.09 31.57 1,101,430 31.91 0.28   0.89%
04/29/19 31.83 32.00 31.54 2,112,307 31.63 -0.27   -0.85%
04/26/19 31.45 32.00 30.96 1,537,600 31.90 0.45   1.43%
04/25/19 31.34 31.59 31.09 1,752,156 31.45 0.00   0.00%
04/24/19 31.11 31.60 30.98 1,523,106 31.45 0.45   1.45%
04/23/19 30.77 31.06 30.70 1,239,651 31.00 0.38   1.24%
04/22/19 31.14 31.14 30.32 1,097,941 30.62 -0.56   -1.80%
04/18/19 30.85 31.28 30.72 1,426,500 31.18 0.38   1.23%
04/17/19 31.17 31.17 30.73 1,817,615 30.80 -0.30   -0.96%
04/16/19 31.77 31.85 30.99 1,541,568 31.10 -0.71   -2.23%
04/15/19 32.18 32.22 31.75 1,101,379 31.81 -0.35   -1.09%
04/12/19 31.91 32.20 31.70 814,500 32.16 0.17   0.53%
04/11/19 32.11 32.22 31.82 922,011 31.99 -0.08   -0.25%
04/10/19 31.94 32.13 31.87 1,213,328 32.07 0.27   0.85%
04/09/19 31.82 32.07 31.78 836,835 31.80 -0.02   -0.06%
04/08/19 32.12 32.16 31.73 818,953 31.82 -0.39   -1.21%
04/05/19 31.99 32.24 31.92 898,300 32.21 0.14   0.44%
04/04/19 32.20 32.20 31.91 1,106,488 32.07 -0.13   -0.40%
04/03/19 32.25 32.37 31.94 972,679 32.20 -0.05   -0.16%
04/02/19 32.07 32.33 31.67 1,286,019 32.25 0.20   0.62%
04/01/19 32.00 32.06 31.51 1,248,098 32.05 0.01   0.03%
03/29/19 32.16 32.18 31.83 1,882,200 32.04 -0.39   -1.20%
03/28/19 32.00 32.49 32.00 1,207,542 32.43 0.37   1.15%
03/27/19 32.27 32.41 31.99 1,426,314 32.06 -0.24   -0.74%
03/26/19 32.32 32.44 32.15 1,342,932 32.30 -0.01   -0.03%
03/25/19 32.10 32.36 31.98 1,578,669 32.31 0.21   0.65%
03/22/19 32.05 32.40 31.94 1,799,700 32.10 0.12   0.38%
03/21/19 31.95 32.15 31.71 1,768,291 31.98 0.48   1.52%
03/20/19 31.08 31.66 30.77 2,534,553 31.50 0.44   1.42%
03/19/19 31.16 31.20 30.94 1,343,915 31.06 -0.06   -0.19%
03/18/19 31.38 31.42 30.91 1,274,604 31.12 -0.27   -0.86%
03/15/19 31.59 31.59 31.31 1,834,700 31.39 -0.10   -0.32%
03/14/19 31.39 31.56 31.21 1,513,155 31.49 0.17   0.54%
03/13/19 31.25 31.54 31.06 1,233,594 31.32 0.16   0.51%
03/12/19 31.11 31.31 31.05 950,959 31.16 0.13   0.42%
03/11/19 30.53 31.04 30.53 852,615 31.03 0.43   1.41%
03/08/19 30.47 30.75 30.32 1,055,500 30.60 0.20   0.66%
03/07/19 30.59 30.77 30.32 1,232,620 30.40 -0.08   -0.26%
03/06/19 30.74 30.88 30.48 1,253,419 30.48 -0.27   -0.88%
03/05/19 30.58 30.92 30.58 1,518,910 30.75 0.08   0.26%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?