Customers Bancorp (NY: CUBI )

52.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 43.35 43.73 42.98 43.50 325,132 +0.48(+1.12%)
Sep 30, 2021 43.11 43.81 42.54 43.02 396,684 -0.05(-0.12%)
Sep 29, 2021 41.94 43.12 41.90 43.07 260,418 +1.34(+3.21%)
Sep 28, 2021 42.00 42.38 41.59 41.73 315,829 -0.02(-0.05%)
Sep 27, 2021 41.58 42.46 41.48 41.75 273,534 +0.80(+1.95%)
Sep 24, 2021 41.06 41.65 40.92 40.95 203,892 -0.52(-1.25%)
Sep 23, 2021 39.95 41.88 39.95 41.47 243,461 +1.98(+5.01%)
Sep 22, 2021 38.16 39.87 38.06 39.49 234,048 +2.01(+5.36%)
Sep 21, 2021 37.95 38.20 37.12 37.48 127,100 -0.13(-0.35%)
Sep 20, 2021 37.60 38.20 36.88 37.61 241,158 -1.35(-3.47%)
Sep 17, 2021 39.17 39.37 38.44 38.96 508,172 -0.11(-0.28%)
Sep 16, 2021 39.11 39.75 38.88 39.07 150,420 +0.10(+0.26%)
Sep 15, 2021 37.63 39.07 37.52 38.97 204,356 +1.73(+4.65%)
Sep 14, 2021 38.79 38.98 37.22 37.24 227,944 -1.20(-3.12%)
Sep 13, 2021 38.25 38.68 37.98 38.44 119,226 +0.72(+1.91%)
Sep 10, 2021 38.78 38.96 37.67 37.72 170,425 -0.69(-1.80%)
Sep 09, 2021 38.20 39.22 38.20 38.41 159,633 +0.28(+0.73%)
Sep 08, 2021 38.42 38.97 38.09 38.13 152,341 -0.54(-1.40%)
Sep 07, 2021 39.51 39.87 38.57 38.67 155,529 -0.51(-1.30%)
Sep 03, 2021 40.00 40.00 39.08 39.18 234,791 -0.87(-2.17%)
Sep 02, 2021 40.99 41.06 40.03 40.05 164,939 -0.90(-2.20%)
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.