Cubesmart (UK8)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.790040699066 | 41.77 | 42.799999 | 41.77 | 100 | 42.59736839 | DE |
| 4 | 4.550001 | 12.117180083 | 37.549999 | 42.799999 | 37.549999 | 99 | 40.51155897 | DE |
| 12 | 1.28 | 3.1357177854 | 40.82 | 42.799999 | 37.549999 | 61 | 40.12822266 | DE |
| 26 | -0.3 | -0.707547169811 | 42.4 | 43.8 | 37.549999 | 90 | 41.03827953 | DE |
| 52 | 3.7 | 9.63541666667 | 38.4 | 43.8 | 31.4 | 85 | 39.06034189 | DE |
| 156 | 3.7 | 9.63541666667 | 38.4 | 43.8 | 31.4 | 85 | 39.06034189 | DE |
| 260 | 3.7 | 9.63541666667 | 38.4 | 43.8 | 31.4 | 85 | 39.06034189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 42.549999 | -0.25 | -0.58 | 42.549999 | 42.549999 | 42.549999 | 1 |
| 1719260820 | 42.799999 | 0.11 | 0.26 | 42.49 | 42.799999 | 42.49 | 13 |
| 1719001620 | 42.69 | 0.45 | 1.07 | 42.24 | 42.69 | 42.24 | 300 |
| 1718915160 | 42.24 | 0.95 | 2.30 | 41.77 | 42.24 | 41.77 | 85 |
| 1718828760 | 41.29 | 0 | 0.00 | 41.29 | 41.29 | 41.29 | 0 |
| 1718742360 | 41.29 | -0.16 | -0.39 | 40.85 | 41.29 | 40.85 | 141 |
| 1718656020 | 41.45 | 1.55 | 3.88 | 41.549999 | 41.549999 | 41.02 | 26 |
| 1718396820 | 39.9 | 0 | 0.00 | 39.9 | 39.9 | 39.9 | 0 |
| 1718310420 | 39.9 | 0 | 0.00 | 39.9 | 39.9 | 39.9 | 0 |
| 1718224020 | 39.9 | 0 | 0.00 | 39.9 | 39.9 | 39.9 | 0 |
| 1718137620 | 39.9 | 0.71 | 1.81 | 39.9 | 39.9 | 39.9 | 4 |
| 1718051220 | 39.19 | -0.68 | -1.71 | 39.19 | 39.19 | 39.19 | 153 |
| 1717792020 | 39.869999 | 0.11 | 0.28 | 39.869999 | 39.869999 | 39.869999 | 2 |
| 1717705620 | 39.76 | 0 | 0.00 | 39.76 | 39.76 | 39.76 | 0 |
| 1717619220 | 39.76 | 0 | 0.00 | 39.76 | 39.76 | 39.76 | 0 |
| 1717532820 | 39.76 | 0.99 | 2.55 | 39.76 | 39.76 | 39.76 | 150 |
| 1717446420 | 38.77 | 1.22 | 3.25 | 39.21 | 39.25 | 38.77 | 34 |
| 1717187220 | 37.549999 | 0 | 0.00 | 37.549999 | 37.549999 | 37.549999 | 0 |
| 1717100820 | 37.549999 | 0 | 0.00 | 37.549999 | 37.549999 | 37.549999 | 0 |
| 1717014420 | 37.549999 | -1.11 | -2.87 | 37.549999 | 37.549999 | 37.549999 | 130 |
| 1716928020 | 38.659999 | -0.02 | -0.05 | 38.659999 | 38.659999 | 38.659999 | 26 |
| 1716841620 | 38.68 | 0 | 0.00 | 38.68 | 38.68 | 38.68 | 0 |
| 1716582420 | 38.68 | -1.41 | -3.52 | 38.69 | 38.69 | 38.68 | 17 |
| 1716496020 | 40.09 | -0.51 | -1.26 | 40.09 | 40.09 | 40.09 | 11 |
| 1716409560 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1716323160 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1716236760 | 40.6 | -0.18 | -0.44 | 40.6 | 40.6 | 40.6 | 8 |
| 1715977620 | 40.78 | 1.34 | 3.40 | 40.78 | 40.78 | 40.78 | 12 |
| 1715891220 | 39.44 | -0.38 | -0.95 | 39.44 | 39.44 | 39.44 | 2 |
| 1715804820 | 39.82 | 0.32 | 0.81 | 39.479999 | 39.82 | 39.479999 | 23 |
| 1715718420 | 39.5 | -0.34 | -0.85 | 39.5 | 39.5 | 39.5 | 51 |
| 1715631960 | 39.84 | 1.3 | 3.37 | 39.84 | 39.84 | 39.84 | 100 |
| 1715372820 | 38.54 | 0 | 0.00 | 38.54 | 38.54 | 38.54 | 0 |
| 1715286420 | 38.54 | -0.58 | -1.48 | 38.54 | 38.54 | 38.54 | 2 |
| 1715200020 | 39.119999 | 0 | 0.00 | 39.119999 | 39.119999 | 39.119999 | 0 |
| 1715113620 | 39.119999 | 0.86 | 2.25 | 39.09 | 39.26 | 39.09 | 29 |
| 1715027160 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
| 1714767960 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
| 1714681560 | 38.26 | -0.99 | -2.52 | 38.21 | 38.26 | 38.21 | 162 |
| 1714508820 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1714422420 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1714163220 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1714076820 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1713990420 | 39.25 | -0.43 | -1.08 | 38.94 | 39.25 | 38.94 | 158 |
| 1713903960 | 39.68 | 0.26 | 0.66 | 39.68 | 39.68 | 39.68 | 1 |
| 1713817620 | 39.42 | 0 | 0.00 | 39.42 | 39.42 | 39.42 | 0 |
| 1713558420 | 39.42 | 0 | 0.00 | 39.42 | 39.42 | 39.42 | 0 |
| 1713472020 | 39.42 | -2.05 | -4.94 | 39.42 | 39.42 | 39.42 | 2 |
| 1713385620 | 41.47 | 0 | 0.00 | 41.47 | 41.47 | 41.47 | 0 |
| 1713299220 | 41.47 | 0 | 0.00 | 41.47 | 41.47 | 41.47 | 0 |
| 1713212820 | 41.47 | 0.42 | 1.02 | 41.47 | 41.47 | 41.47 | 3 |
| 1712953560 | 41.049999 | 0 | 0.00 | 41.049999 | 41.049999 | 41.049999 | 0 |
| 1712867160 | 41.049999 | 0 | 0.00 | 41.049999 | 41.049999 | 41.049999 | 0 |
| 1712780760 | 41.049999 | -0.82 | -1.96 | 41.049999 | 41.049999 | 41.049999 | 13 |
| 1712694360 | 41.869999 | 0 | 0.00 | 41.869999 | 41.869999 | 41.869999 | 0 |
| 1712607960 | 41.869999 | 1.05 | 2.57 | 41.21 | 41.869999 | 41.21 | 70 |
| 1712348760 | 40.82 | 0 | 0.00 | 40.82 | 40.82 | 40.82 | 0 |
| 1712262360 | 40.82 | -1.49 | -3.52 | 40.82 | 40.82 | 40.82 | 2 |
| 1712175960 | 42.31 | 0 | 0.00 | 42.31 | 42.31 | 42.31 | 0 |
| 1712089560 | 42.31 | 2.11 | 5.25 | 42.14 | 42.31 | 42.14 | 4 |
| 1711661160 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1711574760 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1711488360 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
