CubeSmart

CUBE
🏛️ usa →
40.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.75 57.34 56.74 56.91 2.1M
2021-12-30 56.73 57.25 56.58 57.02 1.7M
2021-12-29 56.71 56.96 56.17 56.78 1.5M
2021-12-28 56.41 56.74 55.85 56.50 2.0M
2021-12-27 54.94 56.30 54.71 56.30 5.5M
2021-12-23 56.55 56.55 55.55 55.80 1.1M
2021-12-22 55.79 56.58 55.79 56.43 1.4M
2021-12-21 56.49 57.29 55.35 55.79 1.9M
2021-12-20 55.42 56.46 54.95 55.90 1.9M
2021-12-17 54.96 56.09 54.70 55.79 3.5M
2021-12-16 54.95 54.97 54.02 54.52 2.0M
2021-12-15 54.16 54.95 54.16 54.65 2.9M
2021-12-14 54.99 55.14 53.40 54.15 2.7M
2021-12-13 54.13 55.16 54.13 54.94 1.8M
2021-12-10 54.40 54.52 53.70 54.31 2.3M
2021-12-09 55.37 55.41 54.36 54.48 1.1M
2021-12-08 55.17 56.05 55.09 55.58 1.7M
2021-12-07 54.95 55.72 54.45 54.97 2.6M
2021-12-06 54.50 55.00 53.43 54.40 1.9M
2021-12-03 55.00 55.17 53.37 54.34 1.6M
2021-12-02 53.78 55.13 53.56 54.78 2.1M
2021-12-01 54.28 54.92 53.04 53.10 2.6M
2021-11-30 54.86 55.11 53.68 53.92 1.9M
2021-11-29 54.42 55.29 53.78 54.95 1.9M
2021-11-26 54.60 54.75 53.37 53.75 0.7M
2021-11-24 54.05 55.14 53.80 55.06 1.2M
2021-11-23 53.77 54.25 53.46 53.87 1.7M
2021-11-22 56.10 56.18 53.59 53.71 1.9M
2021-11-19 54.25 54.99 53.92 54.82 3.1M
2021-11-18 54.02 54.73 53.41 54.47 3.3M
2021-11-17 52.33 53.76 51.98 53.72 9.3M
2021-11-16 52.50 53.98 52.29 53.32 2.1M
2021-11-15 54.74 55.06 54.13 55.04 0.5M
2021-11-12 54.28 54.75 53.84 54.60 0.7M
2021-11-11 54.18 54.40 53.89 54.40 0.4M
2021-11-10 53.88 54.49 53.88 54.10 0.6M
2021-11-09 54.53 54.80 53.89 54.09 0.7M
2021-11-08 53.88 54.17 53.03 54.14 1.0M
2021-11-05 54.53 55.60 52.96 53.53 1.1M
2021-11-04 55.27 55.85 54.94 55.29 0.6M
2021-11-03 56.13 56.64 54.78 55.19 1.2M
2021-11-02 54.96 55.85 54.87 55.79 1.1M
2021-11-01 55.07 55.50 53.41 54.79 0.9M
2021-10-29 54.79 55.40 54.65 55.01 1.5M
2021-10-28 53.15 54.99 53.15 54.90 1.2M
2021-10-27 53.69 53.78 52.74 52.88 1.1M
2021-10-26 53.65 53.78 52.96 53.52 0.5M
2021-10-25 53.54 53.70 53.11 53.57 0.9M
2021-10-22 52.91 53.52 52.76 53.15 1.0M
2021-10-21 52.95 53.05 52.46 52.70 0.6M
2021-10-20 52.14 52.75 52.14 52.74 0.3M
2021-10-19 52.64 52.74 52.07 52.14 0.4M
2021-10-18 51.83 52.89 51.42 52.60 0.5M
2021-10-15 52.62 52.62 51.66 52.10 0.8M
2021-10-14 51.91 52.46 51.81 52.43 0.6M
2021-10-13 50.57 51.93 50.35 51.80 1.1M
2021-10-12 49.51 50.67 49.28 50.58 0.9M
2021-10-11 49.06 49.18 48.42 49.09 0.6M
2021-10-08 49.15 49.26 48.69 48.70 0.6M
2021-10-07 49.13 49.88 48.93 49.05 1.0M
2021-10-06 48.00 49.13 47.80 49.06 1.0M
2021-10-05 48.55 48.59 47.73 48.03 1.2M
2021-10-04 48.38 48.86 48.32 48.55 1.0M
2021-10-01 48.77 49.01 47.97 48.62 0.8M
2021-09-30 49.70 49.93 48.36 48.45 1.1M
2021-09-29 49.35 50.33 49.35 49.91 0.9M
2021-09-28 48.90 49.74 48.45 49.25 1.2M
2021-09-27 50.20 50.53 49.19 49.24 1.0M
2021-09-24 50.80 51.05 49.86 50.15 1.3M
2021-09-23 51.44 51.64 50.71 50.80 0.8M
2021-09-22 52.26 52.26 51.19 51.37 1.0M
2021-09-21 52.05 52.50 51.91 51.91 0.6M
2021-09-20 51.40 52.35 51.14 51.89 0.8M
2021-09-17 52.67 52.78 51.57 51.81 2.2M
2021-09-16 52.81 53.04 52.41 52.58 0.6M
2021-09-15 52.96 53.38 52.73 52.83 0.6M
2021-09-14 53.40 53.40 52.37 52.79 0.7M
2021-09-13 53.76 54.06 53.29 53.29 0.5M
2021-09-10 53.43 53.91 53.05 53.39 1.0M
2021-09-09 54.88 54.88 53.25 53.28 1.3M
2021-09-08 53.99 55.07 53.96 54.93 0.8M
2021-09-07 54.75 54.75 53.73 54.26 1.0M
2021-09-03 54.50 54.94 53.92 54.85 0.9M
2021-09-02 53.93 54.55 53.64 54.54 1.4M
2021-09-01 53.53 53.84 53.16 53.77 1.2M
2021-08-31 53.22 53.79 52.83 53.50 1.4M
2021-08-30 52.80 53.50 52.74 53.37 1.5M
2021-08-27 52.44 53.04 52.39 52.79 1.4M
2021-08-26 51.43 52.34 51.36 52.14 1.9M
2021-08-25 50.71 51.41 50.63 51.04 0.7M
2021-08-24 51.07 51.23 50.35 50.83 0.8M
2021-08-23 51.25 51.40 50.74 50.96 0.7M
2021-08-20 51.12 51.73 50.90 51.34 0.6M
2021-08-19 50.36 51.07 50.25 51.00 0.9M
2021-08-18 50.95 51.23 50.70 50.84 0.6M
2021-08-17 50.69 51.04 50.50 50.98 0.7M
2021-08-16 50.70 50.92 50.57 50.81 0.5M
2021-08-13 50.64 50.83 50.34 50.65 0.6M
2021-08-12 50.39 50.52 50.09 50.47 0.6M
2021-08-11 50.27 50.34 49.83 50.11 0.7M
2021-08-10 50.02 50.43 49.97 49.98 0.8M
2021-08-09 50.00 50.34 49.66 49.83 1.4M
2021-08-06 50.27 50.57 50.01 50.14 0.8M
2021-08-05 50.45 50.50 49.59 50.31 1.0M
2021-08-04 50.46 50.72 50.04 50.22 0.9M
2021-08-03 49.99 50.39 49.80 50.37 0.8M
2021-08-02 50.11 50.38 49.84 49.91 1.0M
2021-07-30 49.54 50.94 49.53 49.66 1.1M
2021-07-29 49.14 49.83 49.11 49.33 0.8M
2021-07-28 48.88 49.35 48.63 49.09 1.2M
2021-07-27 48.76 49.15 48.48 48.86 0.7M
2021-07-26 48.76 49.05 48.30 48.72 0.6M
2021-07-23 48.05 49.04 48.05 48.98 0.6M
2021-07-22 47.57 48.19 47.38 47.98 0.9M
2021-07-21 47.81 48.19 47.55 47.58 1.1M
2021-07-20 47.92 48.48 47.87 48.05 2.5M
2021-07-19 48.33 48.46 47.26 47.48 1.4M
2021-07-16 48.58 49.00 48.41 48.59 0.9M
2021-07-15 48.35 48.63 48.16 48.38 1.3M
2021-07-14 47.90 48.80 47.90 48.40 1.1M
2021-07-13 48.90 48.90 47.92 47.97 0.8M
2021-07-12 48.51 48.91 48.34 48.90 0.5M
2021-07-09 47.52 48.51 47.43 48.51 2.1M
2021-07-08 47.66 47.90 47.41 47.47 1.1M
2021-07-07 48.03 48.35 47.70 47.74 1.9M
2021-07-06 46.91 48.17 46.76 48.04 1.2M
2021-07-02 46.58 46.94 46.54 46.83 0.7M
2021-07-01 46.26 46.77 46.08 46.30 0.9M
2021-06-30 46.34 46.70 46.18 46.32 1.1M
2021-06-29 47.07 47.30 46.78 46.85 0.6M
2021-06-28 47.78 47.87 46.69 47.06 1.0M
2021-06-25 46.76 47.73 46.76 47.68 1.5M
2021-06-24 47.08 47.23 46.67 46.88 0.6M
2021-06-23 46.49 47.15 46.36 46.98 0.8M
2021-06-22 47.19 47.43 46.68 46.71 0.9M
2021-06-21 46.08 47.27 46.03 47.21 0.8M
2021-06-18 46.20 46.64 45.83 45.84 1.4M
2021-06-17 45.75 46.46 45.50 46.36 0.9M
2021-06-16 46.46 46.54 45.86 45.87 1.2M
2021-06-15 46.71 46.71 46.30 46.32 0.6M
2021-06-14 46.45 46.81 46.31 46.71 0.7M
2021-06-11 46.27 46.44 46.03 46.39 0.5M
2021-06-10 45.96 46.60 45.81 46.39 0.5M
2021-06-09 46.02 46.14 45.91 46.04 0.4M
2021-06-08 45.70 46.12 45.68 45.96 0.6M
2021-06-07 45.07 45.85 45.07 45.66 0.7M
2021-06-04 45.47 45.51 44.83 44.97 1.0M
2021-06-03 45.09 45.26 44.62 45.18 0.9M
2021-06-02 44.55 45.00 44.20 44.95 1.0M
2021-06-01 43.93 44.57 43.68 44.51 1.4M
2021-05-28 43.33 43.93 42.97 43.79 1.5M
2021-05-27 43.17 43.25 42.81 43.05 1.3M
2021-05-26 42.94 43.37 42.85 43.08 1.1M
2021-05-25 42.88 43.17 42.49 42.88 1.1M
2021-05-24 42.91 43.12 42.70 42.94 1.0M
2021-05-21 42.75 43.13 42.47 42.70 0.6M
2021-05-20 42.28 42.78 42.03 42.71 0.8M
2021-05-19 42.22 42.35 41.59 42.32 0.8M
2021-05-18 42.36 42.66 42.13 42.44 0.8M
2021-05-17 42.16 42.67 42.04 42.41 1.0M
2021-05-14 42.31 42.49 41.98 42.05 1.4M
2021-05-13 40.76 42.16 40.76 41.85 1.0M
2021-05-12 41.50 41.61 40.69 40.77 0.7M
2021-05-11 42.43 42.43 41.22 41.49 1.0M
2021-05-10 42.51 43.11 42.38 42.65 1.2M
2021-05-07 41.93 42.25 41.68 42.18 1.0M
2021-05-06 41.68 42.22 41.65 42.02 1.1M
2021-05-05 41.67 42.15 40.91 41.57 1.4M
2021-05-04 41.75 42.30 41.69 41.90 1.3M
2021-05-03 42.41 42.53 41.52 41.72 1.4M
2021-04-30 41.92 42.55 41.34 42.34 1.1M
2021-04-29 41.47 42.09 41.47 41.93 0.8M
2021-04-28 41.58 41.84 41.20 41.28 1.2M
2021-04-27 41.77 41.77 41.41 41.53 0.8M
2021-04-26 42.44 42.47 41.50 41.55 1.0M
2021-04-23 41.69 42.08 41.46 42.03 0.7M
2021-04-22 41.67 42.03 41.41 41.73 1.0M
2021-04-21 41.72 41.81 41.40 41.61 0.7M
2021-04-20 41.15 41.93 41.14 41.67 1.1M
2021-04-19 40.74 41.16 40.56 41.05 1.1M
2021-04-16 40.89 40.90 40.56 40.61 0.6M
2021-04-15 40.26 40.68 40.21 40.65 0.6M
2021-04-14 40.55 40.55 40.10 40.12 0.7M
2021-04-13 39.94 40.67 39.94 40.56 1.6M
2021-04-12 39.67 39.88 39.41 39.82 0.7M
2021-04-09 39.53 39.75 39.35 39.57 0.8M
2021-04-08 39.50 39.91 39.33 39.41 0.8M
2021-04-07 39.25 39.66 38.79 39.50 1.0M
2021-04-06 38.77 39.23 38.68 39.20 0.9M
2021-04-05 38.75 38.99 38.49 38.85 0.8M
2021-04-01 38.33 38.77 37.83 38.77 1.1M
2021-03-31 37.95 38.53 37.55 37.83 1.3M
2021-03-30 38.57 38.67 38.27 38.35 0.7M
2021-03-29 38.23 38.78 37.92 38.52 0.8M
2021-03-26 37.87 38.36 37.67 38.14 1.4M
2021-03-25 37.41 37.87 36.61 37.70 1.3M
2021-03-24 37.70 37.90 37.42 37.47 1.2M
2021-03-23 37.14 37.93 37.04 37.70 0.9M
2021-03-22 36.39 37.16 36.27 37.05 0.8M
2021-03-19 37.93 37.99 36.51 36.54 2.0M
2021-03-18 37.78 38.03 37.35 38.01 0.9M
2021-03-17 38.29 38.47 37.60 37.89 0.6M
2021-03-16 38.62 38.68 38.25 38.48 0.9M
2021-03-15 38.13 38.71 38.00 38.52 0.8M
2021-03-12 37.24 37.97 37.06 37.97 1.2M
2021-03-11 37.31 37.82 37.13 37.15 0.6M
2021-03-10 37.14 37.74 37.04 37.58 0.8M
2021-03-09 37.20 37.54 36.98 37.04 0.7M
2021-03-08 36.64 37.53 36.37 37.11 0.9M
2021-03-05 35.69 36.46 35.23 36.46 1.3M
2021-03-04 35.93 36.34 34.96 35.41 1.5M
2021-03-03 36.15 36.20 35.55 35.84 1.3M
2021-03-02 36.34 36.65 35.94 36.20 2.2M
2021-03-01 37.19 37.77 36.47 36.47 2.4M
2021-02-26 37.96 39.24 36.94 36.96 2.3M
2021-02-25 37.99 39.03 37.98 38.56 1.8M
2021-02-24 37.65 38.44 37.48 38.04 1.6M
2021-02-23 36.64 37.77 36.53 37.60 1.3M
2021-02-22 36.44 36.63 35.86 36.41 1.0M
2021-02-19 36.05 36.47 35.81 36.44 0.9M
2021-02-18 35.84 36.26 35.77 35.98 1.2M
2021-02-17 35.94 36.02 35.46 35.91 1.2M
2021-02-16 35.75 35.79 35.04 35.77 1.1M
2021-02-12 35.81 35.87 35.43 35.87 1.2M
2021-02-11 36.28 36.43 35.70 35.95 0.9M
2021-02-10 36.63 36.95 36.04 36.31 1.0M
2021-02-09 35.75 36.60 35.54 36.50 1.0M
2021-02-08 35.29 35.81 34.96 35.75 0.9M
2021-02-05 35.35 35.50 35.02 35.29 0.8M
2021-02-04 35.37 36.07 35.16 35.37 1.7M
2021-02-03 35.32 35.71 34.84 35.62 0.7M
2021-02-02 35.57 35.65 35.15 35.49 0.9M
2021-02-01 34.93 35.57 34.48 35.57 0.9M
2021-01-29 34.59 35.30 34.39 34.84 1.4M
2021-01-28 35.79 35.79 34.75 34.75 1.1M
2021-01-27 35.46 35.70 35.14 35.62 1.3M
2021-01-26 35.29 35.76 35.16 35.55 0.8M
2021-01-25 34.97 35.58 34.68 35.30 1.0M
2021-01-22 34.69 35.13 34.41 34.97 0.8M
2021-01-21 34.73 34.93 34.35 34.79 0.7M
2021-01-20 34.07 34.91 33.84 34.77 1.4M
2021-01-19 34.51 34.51 33.92 34.07 0.9M
2021-01-15 33.92 34.45 33.68 34.44 0.9M
2021-01-14 33.94 33.94 33.42 33.81 0.7M
2021-01-13 33.88 34.27 33.71 33.90 1.8M
2021-01-12 33.35 33.83 33.20 33.68 0.8M
2021-01-11 33.56 33.88 33.21 33.46 1.0M
2021-01-08 33.36 33.92 33.15 33.71 1.1M
2021-01-07 32.96 33.16 32.58 33.16 2.5M
2021-01-06 31.88 32.93 31.44 32.91 2.7M
2021-01-05 32.19 32.67 31.80 31.87 1.2M
2021-01-04 33.58 33.69 32.31 32.33 1.1M