Customers Bancorp (NY: CUBI )

26.89 USD -0.51 (-1.86%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 28.78 28.89 27.38 27.40 172,717 -0.97(-3.42%)
Feb 24, 2021 27.99 28.88 27.75 28.37 248,581 +0.81(+2.94%)
Feb 23, 2021 27.65 28.18 27.25 27.56 252,564 +0.18(+0.66%)
Feb 22, 2021 26.46 27.57 26.39 27.38 192,038 +0.84(+3.17%)
Feb 19, 2021 26.17 26.56 26.17 26.54 182,800 +0.51(+1.96%)
Feb 18, 2021 26.56 26.65 25.76 26.03 169,523 -0.73(-2.73%)
Feb 17, 2021 26.57 27.10 26.54 26.76 157,509 -0.05(-0.19%)
Feb 16, 2021 27.44 27.50 26.71 26.81 183,321 +0.26(+0.98%)
Feb 12, 2021 26.27 26.74 26.11 26.55 154,200 +0.54(+2.08%)
Feb 11, 2021 26.49 26.85 25.61 26.01 125,638 -0.44(-1.66%)
Feb 10, 2021 26.38 26.58 25.73 26.45 179,265 +0.18(+0.69%)
Feb 09, 2021 26.11 26.45 25.72 26.27 147,871 +0.13(+0.50%)
Feb 08, 2021 25.00 26.14 24.84 26.14 250,521 +1.24(+4.98%)
Feb 05, 2021 24.01 24.90 23.79 24.90 228,800 +1.07(+4.49%)
Feb 04, 2021 23.35 24.39 23.35 23.83 294,120 +0.64(+2.76%)
Feb 03, 2021 22.70 23.30 22.36 23.19 221,846 +0.73(+3.25%)
Feb 02, 2021 22.70 22.87 22.42 22.46 283,418 -0.22(-0.97%)
Feb 01, 2021 22.45 22.78 22.08 22.68 248,741 +0.46(+2.07%)
Jan 29, 2021 22.76 22.76 22.15 22.22 205,700 -0.08(-0.36%)
Jan 28, 2021 21.79 22.84 21.39 22.30 256,624 +1.08(+5.09%)
Jan 27, 2021 21.51 21.77 20.97 21.22 180,224 -0.79(-3.59%)
Jan 26, 2021 22.42 22.66 21.95 22.01 92,560 -0.25(-1.12%)
Jan 25, 2021 22.30 22.57 21.84 22.26 147,397 -0.27(-1.20%)
Jan 22, 2021 22.00 22.62 21.68 22.53 106,800 +0.27(+1.21%)
Jan 21, 2021 22.98 23.08 22.06 22.26 132,842 -0.72(-3.13%)
Jan 20, 2021 22.76 23.19 22.76 22.98 140,981 +0.17(+0.75%)
Jan 19, 2021 22.90 22.98 22.54 22.81 89,080 +0.11(+0.48%)
Jan 15, 2021 22.63 22.88 22.38 22.70 222,900 +0.12(+0.53%)
Jan 14, 2021 22.11 22.75 22.03 22.58 123,277 +0.65(+2.96%)
Jan 13, 2021 22.13 22.17 21.57 21.93 106,286 -0.22(-0.99%)
Jan 12, 2021 22.12 22.52 21.99 22.15 212,955 +0.25(+1.14%)
Jan 11, 2021 21.39 21.92 21.38 21.90 137,230 +0.21(+0.97%)
Jan 08, 2021 21.73 21.73 21.00 21.69 234,300 +0.11(+0.51%)
Jan 07, 2021 21.35 21.70 20.83 21.58 263,100 +0.99(+4.81%)
Jan 06, 2021 19.43 21.08 19.43 20.59 326,155 +1.72(+9.11%)
Jan 05, 2021 18.15 19.05 18.13 18.87 149,461 +0.73(+4.02%)
Jan 04, 2021 18.37 18.54 17.77 18.14 151,873 -0.04(-0.22%)
Dec 31, 2020 18.18 18.18 18.18 102,475 +0.09(+0.50%)
Dec 30, 2020 18.06 18.44 18.01 18.09 102,475 +0.11(+0.61%)
Dec 29, 2020 18.25 18.34 17.80 17.98 108,699 -0.21(-1.15%)
Dec 28, 2020 18.12 18.58 17.94 18.19 109,557 +0.25(+1.39%)
Dec 24, 2020 17.85 17.96 17.68 17.94 46,100 +0.06(+0.34%)
Dec 23, 2020 17.63 18.05 17.57 17.88 85,477 +0.42(+2.41%)
Dec 22, 2020 18.19 18.19 17.45 17.46 122,529 -0.55(-3.05%)
Dec 21, 2020 17.48 18.10 17.32 18.01 170,366 +0.53(+3.03%)
Dec 18, 2020 18.22 18.49 17.41 17.48 475,300 -0.71(-3.90%)
Dec 17, 2020 18.12 18.38 17.67 18.19 182,478 -0.32(-1.73%)
Dec 16, 2020 19.13 19.13 18.16 18.51 248,626 -0.38(-2.01%)
Dec 15, 2020 18.96 19.14 18.62 18.89 235,757 +0.06(+0.32%)
Dec 14, 2020 18.95 19.36 18.82 18.83 231,441 +0.53(+2.90%)
Dec 11, 2020 18.37 18.67 18.16 18.30 211,000 -0.40(-2.14%)
Dec 10, 2020 18.76 18.95 18.45 18.70 207,070 -0.27(-1.42%)
Dec 09, 2020 19.12 19.31 18.78 18.97 149,824 +0.13(+0.69%)
Dec 08, 2020 18.39 18.92 18.39 18.84 140,361 +0.11(+0.59%)
Dec 07, 2020 18.84 18.93 18.43 18.73 102,624 -0.21(-1.11%)
Dec 04, 2020 18.77 18.98 18.29 18.94 154,400 +1.15(+6.46%)
Dec 03, 2020 17.90 18.08 17.65 17.79 98,699 +0.00(+0.00%)
Dec 02, 2020 17.25 17.83 17.25 17.79 98,901 +0.62(+3.61%)
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.