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 (%)
Jul 30, 2021 36.85 37.33 36.20 36.22 265,742 -0.78(-2.11%)
Jul 29, 2021 36.00 37.89 36.00 37.00 566,945 -1.37(-3.57%)
Jul 28, 2021 37.68 38.84 37.03 38.37 192,452 +0.64(+1.70%)
Jul 27, 2021 37.46 38.10 37.05 37.73 141,369 -0.45(-1.18%)
Jul 26, 2021 37.52 38.54 37.52 38.18 119,193 +0.61(+1.62%)
Jul 23, 2021 37.43 37.75 36.75 37.57 187,456 +0.65(+1.76%)
Jul 22, 2021 37.57 37.89 36.47 36.92 140,671 -0.96(-2.53%)
Jul 21, 2021 37.45 38.50 37.45 37.88 165,932 +1.05(+2.85%)
Jul 20, 2021 34.97 37.50 34.97 36.83 324,145 +1.90(+5.44%)
Jul 19, 2021 35.17 35.82 34.55 34.93 263,391 -1.53(-4.20%)
Jul 16, 2021 38.42 38.42 36.28 36.46 318,248 -1.50(-3.95%)
Jul 15, 2021 37.59 38.40 37.29 37.96 220,241 +0.05(+0.13%)
Jul 14, 2021 38.48 39.37 37.59 37.91 225,670 -0.42(-1.10%)
Jul 13, 2021 39.90 39.92 38.28 38.33 223,812 -1.71(-4.27%)
Jul 12, 2021 40.01 40.23 39.30 40.04 260,675 -0.15(-0.37%)
Jul 09, 2021 38.85 40.20 38.56 40.19 255,678 +2.27(+5.99%)
Jul 08, 2021 37.91 38.92 37.08 37.92 248,482 -0.89(-2.29%)
Jul 07, 2021 38.10 39.24 38.04 38.81 318,272 +0.23(+0.60%)
Jul 06, 2021 39.02 39.20 37.82 38.58 259,084 -0.76(-1.93%)
Jul 02, 2021 39.55 39.87 38.91 39.34 182,603 -0.29(-0.73%)
Jul 01, 2021 39.38 40.02 39.22 39.63 201,517 +0.64(+1.64%)
Jun 30, 2021 38.96 39.80 38.92 38.99 326,142 -0.18(-0.46%)
Jun 29, 2021 39.36 39.91 39.10 39.17 186,833 +0.09(+0.23%)
Jun 28, 2021 40.70 40.70 38.66 39.08 247,327 -1.89(-4.61%)
Jun 25, 2021 40.18 41.18 39.93 40.97 462,638 +0.90(+2.25%)
Jun 24, 2021 39.69 40.20 39.16 40.07 139,862 +0.67(+1.70%)
Jun 23, 2021 39.68 39.93 39.23 39.40 282,171 +0.31(+0.79%)
Jun 22, 2021 39.63 39.66 38.40 39.09 191,991 -0.63(-1.59%)
Jun 21, 2021 38.12 39.78 38.10 39.72 279,064 +2.12(+5.64%)
Jun 18, 2021 38.77 39.19 37.55 37.60 702,000 -1.90(-4.81%)
Jun 17, 2021 41.90 41.90 39.07 39.50 369,174 -1.73(-4.20%)
Jun 16, 2021 39.84 41.36 39.24 41.23 295,468 +1.03(+2.56%)
Jun 15, 2021 39.45 40.48 39.23 40.20 195,699 +0.52(+1.31%)
Jun 14, 2021 41.14 41.39 39.37 39.68 353,856 -1.01(-2.48%)
Jun 11, 2021 40.33 41.31 40.33 40.69 238,943 +0.47(+1.17%)
Jun 10, 2021 42.74 43.16 40.18 40.22 415,626 -2.19(-5.16%)
Jun 09, 2021 42.87 43.26 42.32 42.41 330,410 -0.72(-1.67%)
Jun 08, 2021 43.33 43.65 41.77 43.13 378,794 -0.25(-0.58%)
Jun 07, 2021 41.23 43.86 41.15 43.38 659,648 +2.34(+5.70%)
Jun 04, 2021 40.46 41.31 39.99 41.04 422,675 +0.83(+2.06%)
Jun 03, 2021 39.61 40.40 39.27 40.21 444,068 +0.54(+1.36%)
Jun 02, 2021 39.08 39.70 38.15 39.67 484,601 +0.71(+1.82%)
Jun 01, 2021 38.24 39.16 38.00 38.96 295,267 +1.11(+2.93%)
May 28, 2021 38.18 38.18 37.07 37.85 295,078 -0.01(-0.03%)
May 27, 2021 37.53 38.00 37.10 37.86 386,001 +1.03(+2.80%)
May 26, 2021 35.85 36.91 35.76 36.83 170,958 +1.05(+2.93%)
May 25, 2021 36.81 37.13 35.76 35.78 340,949 -1.02(-2.77%)
May 24, 2021 36.55 36.89 36.07 36.80 164,245 +0.41(+1.13%)
May 21, 2021 35.55 36.63 35.36 36.39 216,811 +1.07(+3.03%)
May 20, 2021 35.72 35.73 34.79 35.32 170,195 -0.36(-1.01%)
May 19, 2021 35.04 35.82 34.42 35.68 315,962 +0.24(+0.68%)
May 18, 2021 35.08 35.89 34.68 35.44 462,863 +0.37(+1.06%)
May 17, 2021 34.68 35.19 34.41 35.07 171,621 +0.08(+0.23%)
May 14, 2021 34.47 35.01 34.27 34.99 159,592 +0.41(+1.19%)
May 13, 2021 33.32 34.78 33.32 34.58 286,386 +1.22(+3.66%)
May 12, 2021 35.07 35.22 33.25 33.36 199,350 -1.41(-4.06%)
May 11, 2021 34.36 34.94 34.12 34.77 177,981 -0.11(-0.32%)
May 10, 2021 35.44 35.68 34.75 34.88 286,810 -0.16(-0.46%)
May 07, 2021 34.73 35.28 34.56 35.04 222,151 -0.27(-0.76%)
May 06, 2021 35.12 35.35 34.62 35.31 336,505 +0.36(+1.03%)
May 05, 2021 35.21 35.78 34.91 34.95 297,337 -0.67(-1.88%)
May 04, 2021 34.81 35.68 34.61 35.62 301,313 +0.66(+1.89%)
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.