U.S. markets closed

CubeSmart (CUBE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
47.91-0.51 (-1.05%)
Al cierre: 04:00PM EDT
48.45 +0.54 (+1.13%)
Fuera de horario: 06:42PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202448.5148.7247.8047.9147.91929,300
18 jul 202448.4749.5848.3148.4248.42845,200
17 jul 202448.4049.1948.1848.7448.741,136,700
16 jul 202447.9148.6947.4748.4948.491,645,500
15 jul 202447.9148.0646.8047.4547.451,245,900
12 jul 202446.0047.6846.0047.3747.372,413,200
11 jul 202445.0045.9744.7245.7645.76933,900
10 jul 202444.4944.5344.0344.1444.14795,200
09 jul 202444.8244.8743.7944.1944.19927,000
08 jul 202444.6944.8744.4244.6744.67720,300
05 jul 202444.3744.6744.0944.5744.57797,300
03 jul 202444.0044.6443.9244.2544.25467,700
02 jul 202443.9444.4443.7743.9943.99882,400
01 jul 202444.3444.6343.4443.7443.74961,700
01 jul 20240.51 Dividendo
28 jun 202445.0045.4244.5945.1744.661,666,600
27 jun 202445.2345.3944.4744.8244.311,099,100
26 jun 202444.7845.2144.6744.9044.39824,200
25 jun 202445.9045.9144.8445.1344.621,063,100
24 jun 202445.2046.2744.9645.8145.291,177,900
21 jun 202445.3445.5044.9145.2844.772,502,200
20 jun 202444.8845.3444.5145.2544.741,259,400
18 jun 202444.1845.0543.9545.0244.511,266,200
17 jun 202443.8944.4243.6344.0743.571,071,000
14 jun 202444.4844.9844.0144.2343.73981,100
13 jun 202443.8144.7943.6044.5244.021,126,400
12 jun 202444.0044.9043.5343.6043.111,316,800
11 jun 202442.3243.1641.9643.0242.531,341,000
10 jun 202442.2142.6241.6342.5442.061,433,600
07 jun 202442.6042.8842.1842.5042.02733,600
06 jun 202442.7343.2942.4943.2042.71902,900
05 jun 202443.0543.1642.5742.9442.46661,500
04 jun 202442.1643.4642.1042.9342.451,092,800
03 jun 202442.4042.4241.7842.1641.681,642,400
31 may 202441.7742.4741.4742.3141.831,496,900
30 may 202440.4041.3440.3741.3140.84976,100
29 may 202440.1540.6339.8040.1039.652,072,000
28 may 202442.4742.4741.4841.5341.061,022,800
24 may 202442.2842.4342.0442.1041.62984,100
23 may 202443.0643.0642.0442.0441.571,073,200
22 may 202443.4143.7943.0143.1742.681,009,600
21 may 202443.7443.9543.1943.4142.921,005,900
20 may 202444.1844.4943.6243.9043.40865,100
17 may 202444.1444.4843.9144.3643.861,513,000
16 may 202443.2644.0143.0143.8543.351,745,100
15 may 202443.3243.3242.7443.0642.572,177,300
14 may 202442.6743.1342.4542.5542.071,337,300
13 may 202442.9043.1042.3042.3741.89833,700
10 may 202442.5142.7942.1842.6942.21735,300
09 may 202441.9042.4841.5542.4641.98830,300
08 may 202442.0042.1141.2341.6441.171,382,700
07 may 202442.2442.4442.0442.2741.791,882,100
06 may 202442.1042.1041.4541.8541.381,344,100
03 may 202442.1642.3541.5441.7541.282,051,100
02 may 202441.1541.6240.9141.4540.981,822,000
01 may 202440.5841.7040.4240.8040.341,535,600
30 abr 202440.7841.2140.4140.4439.981,426,200
29 abr 202441.0341.5841.0141.2440.771,395,000
26 abr 202441.7042.0540.6340.7640.301,165,300
25 abr 202441.5941.8941.3241.3840.911,243,100
24 abr 202441.4942.2641.0942.1241.641,680,800
23 abr 202442.1342.6741.7741.8041.331,739,200
22 abr 202442.2742.3641.7842.1641.681,162,500
19 abr 202442.0542.2641.8442.0541.58869,000
18 abr 202442.4542.5041.5541.8641.391,625,300
17 abr 202442.3742.6842.0642.2141.73899,400
16 abr 202442.4942.5241.8242.2141.731,095,300
15 abr 202444.0644.1142.3342.6442.161,762,100
12 abr 202443.9643.9643.4643.8243.33940,900
11 abr 202444.1744.5143.3944.1443.641,046,800
10 abr 202445.3145.3643.5643.9443.441,449,400
09 abr 202445.9546.5945.7646.5746.041,507,400
08 abr 202445.4345.7445.2445.7345.211,000,900
05 abr 202444.7345.2044.4145.1444.63899,200
04 abr 202444.7445.6244.5044.7444.231,186,000
03 abr 202444.4844.9144.2444.4043.901,699,900
02 abr 202444.5244.6944.1244.5544.051,322,200
01 abr 202445.4845.5044.7745.0344.521,209,500
28 mar 202445.0945.4544.2745.2244.711,660,700
28 mar 20240.51 Dividendo
27 mar 202443.6945.4043.6945.4044.381,371,900
26 mar 202443.1443.6543.0543.3242.351,160,700
25 mar 202443.8744.1443.0643.0742.11913,300
22 mar 202443.9844.1343.5343.8342.851,225,100
21 mar 202443.6644.1143.5643.9242.941,225,000
20 mar 202442.6043.5842.5443.4242.45803,500
19 mar 202442.6543.1542.5442.7241.761,206,100
18 mar 202442.7543.0942.6842.7741.811,431,800
15 mar 202443.2343.7642.7542.7841.823,289,200
14 mar 202445.2645.3543.4043.6542.671,525,700
13 mar 202445.5345.7545.2445.3944.371,238,400
12 mar 202445.4445.7445.0645.5144.49956,100
11 mar 202445.7246.1145.4445.5844.561,305,400
08 mar 202444.9045.7444.8045.5144.491,563,400
07 mar 202444.2344.6343.8744.5843.581,542,000
06 mar 202444.2144.2843.8244.1143.121,168,800
05 mar 202444.4544.7043.5343.7542.771,326,800
04 mar 202443.8444.6943.2944.5943.591,320,300
01 mar 202443.0744.0242.3043.6042.621,763,700
29 feb 202443.3343.7942.8543.6142.632,125,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...