Customers Bancorp (NY: CUBI )

53.06 +0.17 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.50 65.99 64.50 65.37 228,057 +0.85(+1.32%)
Dec 30, 2021 65.65 66.36 64.11 64.52 290,967 -1.19(-1.81%)
Dec 29, 2021 64.37 66.13 63.29 65.71 301,652 +1.67(+2.61%)
Dec 28, 2021 64.96 66.00 63.87 64.04 288,096 -1.54(-2.35%)
Dec 27, 2021 63.41 66.04 62.60 65.58 513,635 +2.61(+4.14%)
Dec 23, 2021 62.77 64.29 62.04 62.97 430,681 +0.89(+1.43%)
Dec 22, 2021 60.35 62.28 59.75 62.08 439,967 +1.92(+3.19%)
Dec 21, 2021 57.92 60.43 57.92 60.16 402,726 +2.84(+4.95%)
Dec 20, 2021 55.19 57.46 54.18 57.32 566,882 +0.26(+0.46%)
Dec 17, 2021 64.26 64.62 56.32 57.06 2,264,539 -8.10(-12.43%)
Dec 16, 2021 61.78 66.17 61.78 65.16 1,250,690 +4.99(+8.29%)
Dec 15, 2021 58.50 60.90 57.31 60.17 632,784 +1.96(+3.37%)
Dec 14, 2021 55.65 58.78 55.65 58.21 590,879 +2.52(+4.53%)
Dec 13, 2021 57.85 58.05 55.68 55.69 418,440 -1.92(-3.33%)
Dec 10, 2021 57.57 57.89 56.00 57.61 246,725 +0.51(+0.89%)
Dec 09, 2021 57.44 57.94 56.11 57.10 320,235 -0.82(-1.42%)
Dec 08, 2021 58.30 59.06 57.75 57.92 245,105 -0.30(-0.52%)
Dec 07, 2021 56.98 58.53 56.82 58.22 376,329 +1.95(+3.47%)
Dec 06, 2021 59.02 59.60 55.24 56.27 566,804 -1.57(-2.71%)
Dec 03, 2021 60.18 60.23 57.10 57.84 657,568 -1.98(-3.31%)
Dec 02, 2021 57.10 59.92 56.94 59.82 559,256 +3.14(+5.54%)
Dec 01, 2021 59.46 59.85 56.61 56.68 765,145 -0.96(-1.67%)
Nov 30, 2021 58.04 58.42 56.68 57.64 871,112 -1.73(-2.91%)
Nov 29, 2021 59.10 59.87 56.94 59.37 697,359 +3.13(+5.57%)
Nov 26, 2021 55.84 56.34 53.68 56.24 270,068 -2.69(-4.56%)
Nov 24, 2021 57.79 59.42 57.79 58.93 209,167 +0.39(+0.67%)
Nov 23, 2021 57.70 58.62 57.64 58.54 233,542 +1.15(+2.00%)
Nov 22, 2021 57.22 59.62 57.06 57.39 401,747 +0.56(+0.99%)
Nov 19, 2021 55.99 56.84 55.50 56.83 214,079 -0.39(-0.68%)
Nov 18, 2021 57.15 57.68 57.15 57.22 224,389 +0.41(+0.72%)
Nov 17, 2021 57.16 57.72 56.04 56.81 308,338 -1.02(-1.76%)
Nov 16, 2021 58.19 58.75 57.56 57.83 307,202 -0.65(-1.11%)
Nov 15, 2021 59.45 59.77 58.02 58.48 335,947 -0.71(-1.20%)
Nov 12, 2021 59.26 59.95 58.80 59.19 294,153 -0.14(-0.24%)
Nov 11, 2021 59.23 60.00 58.71 59.33 321,715 +0.06(+0.10%)
Nov 10, 2021 60.00 59.22 59.27 406,411 -0.68(-1.13%)
Nov 09, 2021 58.44 60.78 58.05 59.95 419,450 +0.96(+1.63%)
Nov 08, 2021 59.68 61.48 58.69 58.99 557,970 -0.25(-0.42%)
Nov 05, 2021 58.25 59.50 57.79 59.24 544,477 +1.34(+2.31%)
Nov 04, 2021 58.05 58.77 56.98 57.90 354,222 -0.37(-0.63%)
Nov 03, 2021 55.57 59.40 55.57 58.27 659,987 +2.22(+3.96%)
Nov 02, 2021 55.23 56.27 54.31 56.05 331,998 +0.99(+1.80%)
Nov 01, 2021 53.93 56.49 53.89 55.06 528,377 +1.77(+3.32%)
Oct 29, 2021 51.68 54.13 51.13 53.29 369,544 +2.03(+3.96%)
Oct 28, 2021 48.75 51.46 48.24 51.26 447,082 +5.45(+11.90%)
Oct 27, 2021 47.21 47.25 45.56 45.81 212,042 -1.93(-4.04%)
Oct 26, 2021 47.92 48.02 47.74 221,096 -0.10(-0.21%)
Oct 25, 2021 48.07 48.41 47.62 47.84 223,548 -0.03(-0.06%)
Oct 22, 2021 47.61 48.01 47.27 47.87 144,443 +0.17(+0.36%)
Oct 21, 2021 47.21 47.97 47.13 47.70 216,160 +0.50(+1.06%)
Oct 20, 2021 46.03 47.20 46.03 47.20 126,106 +0.98(+2.12%)
Oct 19, 2021 46.67 46.67 45.21 46.22 157,801 -0.30(-0.64%)
Oct 18, 2021 45.41 46.89 45.41 46.52 239,829 +0.98(+2.15%)
Oct 15, 2021 45.47 46.18 44.49 45.54 375,864 +1.14(+2.57%)
Oct 14, 2021 44.24 44.59 43.96 44.40 109,567 +0.61(+1.39%)
Oct 13, 2021 43.93 43.98 42.81 43.79 122,518 -0.24(-0.55%)
Oct 12, 2021 43.91 44.24 43.58 44.03 90,109 +0.15(+0.34%)
Oct 11, 2021 45.30 45.40 43.86 43.88 141,824 -0.88(-1.97%)
Oct 08, 2021 44.76 45.22 44.41 44.76 73,383 -0.23(-0.51%)
Oct 07, 2021 44.46 45.19 44.03 44.99 234,148 +0.95(+2.16%)
Oct 06, 2021 44.13 44.34 43.19 44.04 194,554 -0.68(-1.52%)
Oct 05, 2021 44.46 44.87 43.81 44.72 255,775 +0.91(+2.08%)
Oct 04, 2021 43.56 44.48 43.47 43.81 149,991 +0.31(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.