CubeSmart Common Sharesのデータ

CubeSmart Common Sharesの基本情報

名前 CubeSmart Common Shares
ティッカー CUBE
国 United States
上場年 nan
セクター Consumer Services

CubeSmart Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.79 35.04 35.75 35.77 1129100.0 35.77
2021-02-12 35.87 35.43 35.81 35.87 1179800.0 35.87
2021-02-11 36.43 35.7 36.28 35.95 916400.0 35.95
2021-02-10 36.95 36.04 36.63 36.31 1033000.0 36.31
2021-02-09 36.6 35.54 35.75 36.5 991400.0 36.5
2021-02-08 35.81 34.96 35.29 35.75 940200.0 35.75
2021-02-05 35.5 35.02 35.35 35.29 780000.0 35.29
2021-02-04 36.07 35.16 35.37 35.37 1736500.0 35.37
2021-02-03 35.71 34.84 35.32 35.62 729600.0 35.62
2021-02-02 35.65 35.15 35.57 35.49 850100.0 35.49
2021-02-01 35.57 34.48 34.93 35.57 912500.0 35.57
2021-01-29 35.3 34.39 34.59 34.84 1357500.0 34.84
2021-01-28 35.79 34.75 35.79 34.75 1137400.0 34.75
2021-01-27 35.7 35.14 35.46 35.62 1340100.0 35.62
2021-01-26 35.76 35.16 35.29 35.55 764300.0 35.55
2021-01-25 35.58 34.68 34.97 35.3 1019600.0 35.3
2021-01-22 35.13 34.41 34.69 34.97 829200.0 34.97
2021-01-21 34.93 34.35 34.73 34.79 742700.0 34.79
2021-01-20 34.91 33.84 34.07 34.77 1384700.0 34.77
2021-01-19 34.51 33.92 34.51 34.07 916400.0 34.07
2021-01-15 34.45 33.68 33.92 34.44 906200.0 34.44
2021-01-14 33.94 33.42 33.94 33.81 670400.0 33.81
2021-01-13 34.27 33.71 33.88 33.9 1756800.0 33.9
2021-01-12 33.83 33.2 33.35 33.68 778300.0 33.68
2021-01-11 33.88 33.21 33.56 33.46 985200.0 33.46
2021-01-08 33.92 33.15 33.36 33.71 1067900.0 33.71
2021-01-07 33.16 32.58 32.96 33.16 2454700.0 33.16
2021-01-06 32.93 31.44 31.88 32.91 2682400.0 32.91
2021-01-05 32.67 31.8 32.19 31.87 1229700.0 31.87
2021-01-04 33.69 32.31 33.58 32.33 1072900.0 32.33
2020-12-31 33.78 33.03 33.4 33.61 1240000.0 33.61
2020-12-30 33.98 33.57 33.78 33.74 660900.0 33.4
2020-12-29 34.06 33.49 33.72 33.78 1248300.0 33.44
2020-12-28 33.81 33.47 33.75 33.74 735800.0 33.4
2020-12-24 33.79 33.4 33.48 33.7 267100.0 33.36
2020-12-23 34.22 33.26 34.1 33.37 734900.0 33.03
2020-12-22 33.98 33.31 33.48 33.95 729800.0 33.61
2020-12-21 33.51 32.73 32.76 33.42 1304100.0 33.08
2020-12-18 33.85 32.93 33.62 33.18 2135400.0 32.85
2020-12-17 33.59 33.06 33.16 33.52 1713100.0 33.18
2020-12-16 33.08 32.55 32.92 32.99 2321300.0 32.66
2020-12-15 32.82 32.03 32.55 32.82 1308500.0 32.49
2020-12-14 33.87 32.57 33.01 32.59 2873500.0 32.26
2020-12-11 33.24 32.49 32.55 32.91 1744000.0 32.58
2020-12-10 32.64 32.14 32.29 32.55 2241600.0 32.22
2020-12-09 32.54 31.84 32.23 32.39 1302300.0 32.06
2020-12-08 32.7 32.07 32.6 32.07 1055300.0 31.75
2020-12-07 32.98 32.41 32.59 32.55 1457700.0 32.22
2020-12-04 33.06 32.35 32.7 32.75 778900.0 32.42
2020-12-03 32.74 32.28 32.3 32.57 941300.0 32.24
2020-12-02 32.86 32.06 32.54 32.23 792900.0 31.91
2020-12-01 32.88 32.48 32.76 32.59 1181600.0 32.26
2020-11-30 32.63 31.77 31.94 32.53 1541500.0 32.2
2020-11-27 32.78 31.72 32.66 31.87 262600.0 31.55
2020-11-25 32.69 31.98 32.14 32.69 1110800.0 32.36
2020-11-24 32.65 31.99 32.43 32.08 1572100.0 31.76
2020-11-23 33.46 32.14 33.22 32.24 884200.0 31.92
2020-11-20 33.35 32.88 33.19 33.18 959900.0 32.85
2020-11-19 33.28 32.43 32.76 33.26 778800.0 32.92
2020-11-18 34.05 32.96 33.85 32.99 755200.0 32.66
2020-11-17 34.69 33.56 33.76 33.84 1539600.0 33.5
2020-11-16 34.69 33.02 34.59 33.91 2058800.0 33.57
2020-11-13 34.17 33.56 33.72 34.0 1398800.0 33.66
2020-11-12 34.04 33.3 34.04 33.55 1455800.0 33.21
2020-11-11 33.81 33.05 33.33 33.7 1891200.0 33.36
2020-11-10 33.33 31.16 31.24 33.22 2536800.0 32.89
2020-11-09 35.77 31.23 35.25 31.24 3024700.0 30.93
2020-11-06 34.89 33.31 34.02 33.45 1372900.0 33.11
2020-11-05 34.49 33.76 34.47 33.93 797000.0 33.59
2020-11-04 34.9 34.21 34.5 34.21 867400.0 33.87
2020-11-03 34.67 34.11 34.5 34.48 715600.0 34.13
2020-11-02 34.26 33.73 34.22 34.08 922800.0 33.74
2020-10-30 33.93 33.2 33.48 33.93 1045400.0 33.59
2020-10-29 33.83 33.06 33.37 33.65 1156000.0 33.31
2020-10-28 34.0 33.01 33.42 33.22 1268500.0 32.89
2020-10-27 34.85 34.02 34.45 34.04 1599800.0 33.7
2020-10-26 34.64 34.07 34.11 34.55 1060300.0 34.2
2020-10-23 34.78 34.27 34.4 34.27 2667000.0 33.92
2020-10-22 34.73 33.79 33.97 34.47 695300.0 34.12
2020-10-21 34.22 33.84 33.96 34.03 631400.0 33.69
2020-10-20 34.19 33.67 33.76 34.0 717000.0 33.66
2020-10-19 34.37 33.52 34.33 33.56 985800.0 33.22
2020-10-16 34.84 34.25 34.76 34.28 798900.0 33.93
2020-10-15 35.22 34.41 34.41 34.87 929000.0 34.52
2020-10-14 35.02 34.39 34.59 34.61 1431900.0 34.26
2020-10-13 34.87 34.1 34.8 34.83 1086500.0 34.48
2020-10-12 34.84 34.03 34.25 34.59 1177600.0 34.24
2020-10-09 34.66 34.16 34.66 34.33 838700.0 33.98
2020-10-08 34.49 34.07 34.22 34.35 1110800.0 34.0
2020-10-07 34.26 33.77 34.15 34.06 1139500.0 33.72
2020-10-06 34.13 33.53 33.53 33.98 1841000.0 33.64
2020-10-05 34.0 33.07 33.99 34.0 1325500.0 33.66
2020-10-02 33.83 32.51 32.69 33.75 1690200.0 33.41
2020-10-01 33.13 32.3 32.33 32.96 1826000.0 32.63
2020-09-30 32.43 31.96 32.29 32.31 1343500.0 31.98
2020-09-29 32.69 32.07 32.45 32.32 676100.0 31.67
2020-09-28 32.76 32.19 32.4 32.55 734300.0 31.89
2020-09-25 31.96 31.05 31.06 31.92 924800.0 31.28
2020-09-24 31.49 31.0 31.1 31.25 788500.0 30.62
2020-09-23 31.98 30.96 31.77 31.01 712900.0 30.38
2020-09-22 32.16 31.63 31.63 31.93 1183800.0 31.29
2020-09-21 32.13 30.99 31.97 31.64 949200.0 31.0
2020-09-18 32.55 31.81 32.43 32.21 2264700.0 31.56
2020-09-17 32.91 32.28 32.63 32.61 1253200.0 31.95
2020-09-16 33.03 32.57 32.81 32.78 996600.0 32.12
2020-09-15 33.07 32.54 32.7 32.65 702800.0 31.99
2020-09-14 32.81 32.11 32.39 32.73 654400.0 32.07
2020-09-11 32.46 31.97 32.23 32.21 717800.0 31.56
2020-09-10 32.49 31.8 32.04 32.25 845800.0 31.6
2020-09-09 32.74 31.89 31.92 32.11 1003500.0 31.46
2020-09-08 32.05 31.5 31.81 31.71 932400.0 31.07
2020-09-04 32.31 31.51 31.98 31.94 821900.0 31.3
2020-09-03 32.74 31.83 32.29 32.01 1233600.0 31.36
2020-09-02 32.15 31.43 31.56 32.13 981500.0 31.48
2020-09-01 31.71 31.21 31.42 31.56 1018600.0 30.92
2020-08-31 31.73 31.43 31.63 31.62 830800.0 30.98
2020-08-28 31.64 31.12 31.4 31.59 951800.0 30.95
2020-08-27 31.48 31.01 31.01 31.29 829200.0 30.66
2020-08-26 31.32 30.66 31.3 30.96 1057600.0 30.34
2020-08-25 31.48 30.99 31.22 31.4 1079100.0 30.77
2020-08-24 31.34 30.69 30.86 31.3 632500.0 30.67
2020-08-21 31.16 30.73 30.98 30.98 893900.0 30.35
2020-08-20 31.14 30.1 30.37 30.91 1001100.0 30.29
2020-08-19 31.6 30.3 31.43 30.38 1142400.0 29.77
2020-08-18 31.59 31.01 31.01 31.37 1087200.0 30.74
2020-08-17 31.32 30.83 31.11 31.25 1373800.0 30.62
2020-08-14 31.25 30.35 30.36 30.96 1164900.0 30.34
2020-08-13 31.0 30.3 30.62 30.48 1460000.0 29.86
2020-08-12 31.09 30.22 31.08 30.74 1131200.0 30.12
2020-08-11 31.08 30.19 30.96 30.49 1205000.0 29.87
2020-08-10 30.93 30.3 30.82 30.65 1246000.0 30.03
2020-08-07 30.24 28.55 28.86 30.21 1956100.0 29.6
2020-08-06 29.16 27.99 28.92 29.14 907400.0 28.55
2020-08-05 29.79 29.04 29.62 29.18 1195400.0 28.59
2020-08-04 29.6 28.89 29.1 29.51 1257700.0 28.91
2020-08-03 29.76 29.0 29.45 29.09 1042400.0 28.5
2020-07-31 29.71 29.24 29.57 29.67 1890500.0 29.07
2020-07-30 29.36 28.57 28.84 29.27 845900.0 28.68
2020-07-29 29.21 28.68 28.76 29.21 1125700.0 28.62
2020-07-28 28.52 27.57 27.73 28.42 1075800.0 27.85
2020-07-27 27.72 27.13 27.57 27.69 701600.0 27.13
2020-07-24 28.21 27.63 28.11 27.65 542100.0 27.09
2020-07-23 28.42 27.81 28.22 28.01 766200.0 27.44
2020-07-22 28.37 27.38 27.54 28.35 672000.0 27.78
2020-07-21 28.24 27.64 27.82 27.68 868700.0 27.12
2020-07-20 28.78 27.73 28.74 27.73 1195000.0 27.17
2020-07-17 28.75 27.72 28.15 28.73 1061500.0 28.15
2020-07-16 28.12 27.67 27.87 27.91 1381500.0 27.35
2020-07-15 28.26 27.74 28.06 27.9 1256500.0 27.34
2020-07-14 27.81 27.24 27.24 27.76 1363600.0 27.2
2020-07-13 27.74 27.18 27.47 27.24 708300.0 26.69
2020-07-10 27.72 27.3 27.34 27.38 855400.0 26.83
2020-07-09 27.62 27.28 27.62 27.42 622400.0 26.87
2020-07-08 27.75 27.38 27.51 27.72 1038500.0 27.16
2020-07-07 27.87 27.49 27.73 27.51 705200.0 26.95
2020-07-06 29.07 27.95 29.07 28.0 889200.0 27.43
2020-07-02 28.68 28.24 28.59 28.58 1536200.0 28.0
2020-07-01 28.31 26.9 26.93 28.12 910000.0 27.55
2020-06-30 27.14 26.68 26.68 26.99 1433000.0 26.45
2020-06-29 27.03 26.28 26.61 27.0 1165100.0 26.13
2020-06-26 27.02 26.29 26.9 26.31 2043300.0 25.46
2020-06-25 26.96 26.35 26.79 26.96 1219100.0 26.09
2020-06-24 26.91 26.14 26.48 26.76 1488500.0 25.9
2020-06-23 27.25 26.56 27.1 26.72 1521300.0 25.86
2020-06-22 27.28 26.45 26.86 26.93 1233300.0 26.06
2020-06-19 28.12 26.91 28.12 26.91 3927200.0 26.04
2020-06-18 28.03 27.36 27.85 27.9 1304500.0 27.0
2020-06-17 28.54 27.93 28.52 28.05 1046900.0 27.15
2020-06-16 28.99 28.21 28.62 28.5 1665700.0 27.58
2020-06-15 28.07 27.0 27.21 27.99 2018300.0 27.09
2020-06-12 27.84 26.66 27.29 27.77 2261500.0 26.88
2020-06-11 27.4 26.59 27.29 26.6 991500.0 25.74
2020-06-10 28.97 28.08 28.87 28.24 1102100.0 27.33
2020-06-09 29.31 28.55 28.8 28.99 1471400.0 28.06
2020-06-08 30.03 28.98 29.69 29.17 1679900.0 28.23
2020-06-05 30.27 29.38 29.89 29.54 2535400.0 28.59
2020-06-04 29.56 28.82 29.35 29.11 1672600.0 28.17
2020-06-03 29.68 28.83 28.83 29.5 1305400.0 28.55
2020-06-02 29.04 28.37 28.57 28.59 1577700.0 27.67
2020-06-01 28.6 27.8 28.3 28.37 1654100.0 27.46
2020-05-29 28.81 27.86 28.2 28.46 1748200.0 27.54
2020-05-28 28.4 27.69 27.98 28.29 1824600.0 27.38
2020-05-27 27.9 27.25 27.25 27.82 2056100.0 26.93
2020-05-26 26.9 25.95 26.19 26.77 1465900.0 25.91
2020-05-22 25.57 25.11 25.25 25.54 1172400.0 24.72
2020-05-21 25.4 24.95 24.95 25.25 1279600.0 24.44
2020-05-20 25.61 24.81 25.42 25.08 856500.0 24.27
2020-05-19 25.29 24.62 24.82 25.15 1126300.0 24.34
2020-05-18 25.02 24.1 24.1 24.94 1100100.0 24.14
2020-05-15 24.15 23.36 23.93 23.48 1368300.0 22.72
2020-05-14 24.1 23.24 23.69 24.1 1238800.0 23.32
2020-05-13 24.68 23.92 24.38 24.04 964700.0 23.27
2020-05-12 25.98 24.47 25.98 24.47 1697700.0 23.68
2020-05-11 26.61 25.67 26.48 25.88 1636200.0 25.05
2020-05-08 26.92 25.0 25.01 26.75 1500300.0 25.89
2020-05-07 24.9 24.16 24.43 24.55 1529200.0 23.76
2020-05-06 24.64 23.9 24.4 24.14 1094400.0 23.36
2020-05-05 24.87 24.27 24.34 24.34 841300.0 23.56
2020-05-04 24.68 24.14 24.57 24.4 856800.0 23.62
2020-05-01 24.82 24.21 24.74 24.72 1344500.0 23.93
2020-04-30 25.42 24.72 25.25 25.2 1690400.0 24.39
2020-04-29 26.61 25.48 26.48 25.5 2284800.0 24.68
2020-04-28 26.65 26.0 26.23 26.1 1745200.0 25.26
2020-04-27 25.82 25.31 25.36 25.7 1431600.0 24.87
2020-04-24 25.83 25.2 25.74 25.28 1203800.0 24.47
2020-04-23 26.58 25.39 26.32 25.5 1919500.0 24.68
2020-04-22 26.71 25.65 25.7 26.5 2271400.0 25.65
2020-04-21 25.54 24.84 25.02 25.28 1451100.0 24.47
2020-04-20 25.85 25.23 25.23 25.36 1149800.0 24.54
2020-04-17 25.87 25.23 25.69 25.55 928800.0 24.73
2020-04-16 25.97 25.03 25.97 25.21 1791900.0 24.4
2020-04-15 26.58 25.45 26.24 25.84 2057800.0 25.01
2020-04-14 27.6 26.69 27.34 26.86 1894400.0 26.0
2020-04-13 27.8 26.64 27.71 26.68 1522600.0 25.82
2020-04-09 28.34 27.01 27.05 27.7 2393400.0 26.81
2020-04-08 26.84 25.84 25.96 26.67 1624100.0 25.81
2020-04-07 27.78 26.2 27.14 26.27 2491000.0 25.43
2020-04-06 26.75 25.76 25.82 26.45 1515700.0 25.6
2020-04-03 25.56 24.36 25.21 24.83 2064600.0 24.03
2020-04-02 25.77 24.63 25.34 25.27 2470000.0 24.46
2020-04-01 26.13 25.03 25.67 25.57 2324900.0 24.75
2020-03-31 26.91 25.65 26.44 26.79 2267400.0 25.93
2020-03-30 27.38 25.69 26.91 27.11 2222700.0 25.92
2020-03-27 27.04 24.67 24.87 26.58 1913700.0 25.41
2020-03-26 25.7 24.5 24.72 25.5 2280800.0 24.38
2020-03-25 26.63 22.6 22.61 24.24 4129800.0 23.17
2020-03-24 23.47 21.56 21.75 22.91 3747700.0 21.9
2020-03-23 21.32 19.61 21.32 20.85 2778700.0 19.93
2020-03-20 22.51 20.91 22.46 21.36 3138700.0 20.42
2020-03-19 24.32 21.57 22.91 22.34 3104300.0 21.36
2020-03-18 23.16 20.6 22.82 23.0 4287400.0 21.99
2020-03-17 24.34 21.98 23.77 23.99 3664700.0 22.94
2020-03-16 26.78 23.38 26.53 23.47 3041000.0 22.44
2020-03-13 29.31 27.27 28.78 28.41 2043300.0 27.16
2020-03-12 30.23 23.0 29.01 27.82 2660100.0 26.6
2020-03-11 31.29 30.27 31.07 30.7 2045700.0 29.35
2020-03-10 31.9 30.22 31.85 31.68 2174000.0 30.29
2020-03-09 32.03 31.1 31.28 31.33 2537400.0 29.95
2020-03-06 32.75 31.64 32.14 32.66 1908600.0 31.22
2020-03-05 33.27 32.21 32.46 32.83 2319400.0 31.39
2020-03-04 32.84 31.85 31.85 32.83 1817200.0 31.39
2020-03-03 32.15 31.14 31.82 31.5 2280700.0 30.12
2020-03-02 31.88 30.41 30.53 31.78 2396000.0 30.38
2020-02-28 30.27 28.98 29.99 30.27 3880300.0 28.94
2020-02-27 32.14 30.5 32.07 30.51 2654800.0 29.17
2020-02-26 32.52 31.55 31.56 32.25 2939400.0 30.83
2020-02-25 32.58 31.5 32.54 31.57 1977700.0 30.18
2020-02-24 32.85 32.12 32.15 32.48 2449800.0 31.05
2020-02-21 32.63 30.97 30.98 32.26 2677800.0 30.84
2020-02-20 31.68 31.09 31.41 31.65 1886100.0 30.26
2020-02-19 32.29 31.27 32.24 31.41 4326400.0 30.03
2020-02-18 32.98 32.24 32.94 32.39 2792800.0 30.97