Customers Bancorp (NY: CUBI )

53.06 +0.17 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.35 34.60 33.34 34.52 307,500 +1.40(+4.23%)
Apr 29, 2021 33.47 34.56 32.67 33.12 296,832 +0.34(+1.04%)
Apr 28, 2021 32.61 33.09 32.20 32.78 253,702 +0.22(+0.68%)
Apr 27, 2021 32.15 32.59 31.87 32.56 281,406 +0.27(+0.84%)
Apr 26, 2021 32.33 32.95 32.20 32.29 130,884 +0.06(+0.19%)
Apr 23, 2021 31.00 32.45 31.00 32.23 222,600 +1.59(+5.19%)
Apr 22, 2021 30.59 31.27 30.34 30.64 245,175 +0.06(+0.20%)
Apr 21, 2021 29.90 31.02 29.17 30.58 251,769 +0.69(+2.31%)
Apr 20, 2021 31.97 31.97 29.64 29.89 316,124 -2.26(-7.03%)
Apr 19, 2021 31.73 32.22 31.34 32.15 178,066 +0.30(+0.94%)
Apr 16, 2021 32.53 32.56 31.54 31.85 106,300 -0.11(-0.34%)
Apr 15, 2021 32.16 32.34 31.15 31.96 144,811 +0.00(+0.00%)
Apr 14, 2021 31.39 32.15 31.32 31.96 249,074 +0.35(+1.11%)
Apr 13, 2021 33.38 33.60 31.50 31.61 278,569 -1.81(-5.42%)
Apr 12, 2021 32.60 33.87 32.60 33.42 254,106 +1.25(+3.89%)
Apr 09, 2021 31.94 32.29 31.69 32.17 143,900 +0.34(+1.07%)
Apr 08, 2021 31.10 31.83 30.54 31.83 136,469 +0.59(+1.89%)
Apr 07, 2021 31.59 31.96 31.04 31.24 209,370 -0.25(-0.79%)
Apr 06, 2021 31.92 32.40 31.40 31.49 206,888 -0.49(-1.53%)
Apr 05, 2021 32.43 32.80 31.61 31.98 222,012 -0.04(-0.12%)
Apr 01, 2021 31.54 32.18 31.30 32.02 147,600 +0.20(+0.63%)
Mar 31, 2021 31.98 32.41 31.40 31.82 329,902 -0.01(-0.03%)
Mar 30, 2021 31.00 32.19 31.00 31.83 327,845 +0.84(+2.71%)
Mar 29, 2021 31.68 31.89 30.73 30.99 252,229 -1.07(-3.34%)
Mar 26, 2021 31.65 32.13 31.03 32.06 292,400 +1.32(+4.29%)
Mar 25, 2021 30.04 31.01 29.41 30.74 289,490 +0.53(+1.75%)
Mar 24, 2021 30.29 31.56 30.21 30.21 299,588 +0.45(+1.51%)
Mar 23, 2021 30.93 31.18 29.55 29.76 211,008 -1.80(-5.70%)
Mar 22, 2021 31.93 32.11 30.77 31.56 223,103 -0.57(-1.77%)
Mar 19, 2021 31.40 32.30 30.45 32.13 604,600 +0.52(+1.65%)
Mar 18, 2021 31.93 33.01 31.26 31.61 168,918 +0.43(+1.38%)
Mar 17, 2021 30.93 31.50 30.63 31.18 161,089 +0.45(+1.46%)
Mar 16, 2021 31.13 31.16 30.34 30.73 206,968 -0.66(-2.10%)
Mar 15, 2021 31.96 32.00 31.13 31.39 210,569 -0.32(-1.01%)
Mar 12, 2021 31.55 31.76 31.08 31.71 195,000 +0.82(+2.65%)
Mar 11, 2021 31.53 31.64 30.39 30.89 244,338 -0.64(-2.03%)
Mar 10, 2021 30.66 31.96 30.50 31.53 238,916 +1.18(+3.89%)
Mar 09, 2021 29.94 30.97 28.91 30.35 344,830 +0.35(+1.17%)
Mar 08, 2021 28.85 30.16 28.61 30.00 398,511 +1.52(+5.34%)
Mar 05, 2021 28.44 28.67 27.41 28.48 230,600 +0.67(+2.41%)
Mar 04, 2021 28.04 28.85 27.28 27.81 310,593 -0.23(-0.82%)
Mar 03, 2021 27.79 28.97 27.79 28.04 331,039 +0.34(+1.23%)
Mar 02, 2021 27.47 27.90 27.21 27.70 194,611 +0.00(+0.00%)
Mar 01, 2021 27.40 27.95 27.11 27.70 227,834 +0.92(+3.44%)
Feb 26, 2021 27.13 27.44 26.52 26.78 263,300 -0.62(-2.26%)
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 22.43 22.46 283,418 -0.22(-0.97%)
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.