Customers Bancorp (NY: CUBI )

48.86 +0.47 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.58 28.75 28.01 28.18 138,763 -0.32(-1.12%)
Aug 30, 2017 28.20 28.51 28.05 28.50 110,686 +0.36(+1.28%)
Aug 29, 2017 27.97 28.37 27.74 28.14 87,441 -0.13(-0.46%)
Aug 28, 2017 28.77 28.77 28.09 28.27 77,195 -0.44(-1.53%)
Aug 25, 2017 28.49 28.82 28.40 28.71 72,289 +0.34(+1.20%)
Aug 24, 2017 28.24 28.37 28.09 28.37 82,273 +0.24(+0.85%)
Aug 23, 2017 27.82 28.28 27.82 28.13 76,403 +0.08(+0.29%)
Aug 22, 2017 27.92 28.10 27.75 28.05 111,818 +0.21(+0.75%)
Aug 21, 2017 27.76 27.91 27.42 27.84 86,909 +0.02(+0.07%)
Aug 18, 2017 27.36 28.03 27.33 27.82 141,226 +0.16(+0.58%)
Aug 17, 2017 28.51 28.75 27.62 27.66 154,271 -0.91(-3.19%)
Aug 16, 2017 28.67 28.85 28.48 28.57 130,306 -0.01(-0.03%)
Aug 15, 2017 29.00 29.01 28.53 28.58 100,827 -0.16(-0.56%)
Aug 14, 2017 28.15 28.88 28.15 28.74 120,221 +0.76(+2.72%)
Aug 11, 2017 28.13 28.43 27.58 27.98 194,703 -0.34(-1.20%)
Aug 10, 2017 28.64 28.91 28.21 28.32 170,222 -0.57(-1.97%)
Aug 09, 2017 29.04 29.54 28.79 28.89 196,574 -0.38(-1.30%)
Aug 08, 2017 29.57 29.72 29.24 29.27 263,825 -0.29(-0.98%)
Aug 07, 2017 29.59 29.68 29.12 29.56 174,424 -0.11(-0.37%)
Aug 04, 2017 29.52 29.70 29.21 29.67 125,532 +0.42(+1.44%)
Aug 03, 2017 29.60 29.76 29.14 29.25 80,127 -0.34(-1.15%)
Aug 02, 2017 29.76 29.91 29.39 29.59 85,487 -0.17(-0.57%)
Aug 01, 2017 30.00 30.00 29.57 29.76 209,436 -0.09(-0.30%)
Jul 31, 2017 28.84 29.90 28.74 29.85 285,208 +1.09(+3.79%)
Jul 28, 2017 28.71 29.07 28.42 28.76 175,879 +0.08(+0.28%)
Jul 27, 2017 29.50 29.99 28.21 28.68 195,174 +0.44(+1.56%)
Jul 26, 2017 28.55 28.75 28.17 28.24 209,780 -0.25(-0.88%)
Jul 25, 2017 28.26 28.64 28.11 28.49 266,118 +0.48(+1.71%)
Jul 24, 2017 27.79 28.20 27.76 28.01 133,463 +0.22(+0.79%)
Jul 21, 2017 28.04 28.04 27.22 27.79 273,558 -0.13(-0.47%)
Jul 20, 2017 28.03 27.64 27.92 153,223 -0.03(-0.11%)
Jul 19, 2017 28.13 28.32 27.52 27.95 106,609 -0.12(-0.43%)
Jul 18, 2017 28.16 28.32 27.92 28.07 89,425 -0.27(-0.95%)
Jul 17, 2017 28.40 28.56 28.15 28.34 108,521 -0.20(-0.70%)
Jul 14, 2017 28.33 28.67 28.00 28.54 146,023 -0.17(-0.59%)
Jul 13, 2017 28.83 28.88 28.56 28.71 97,045 -0.03(-0.10%)
Jul 12, 2017 28.63 29.24 28.56 28.74 121,393 +0.04(+0.14%)
Jul 11, 2017 28.86 28.95 28.25 28.70 182,523 -0.05(-0.17%)
Jul 10, 2017 29.01 29.10 28.46 28.75 150,453 -0.37(-1.27%)
Jul 07, 2017 28.64 29.15 28.38 29.12 159,865 +0.54(+1.89%)
Jul 06, 2017 28.59 28.90 28.33 28.58 192,956 -0.04(-0.14%)
Jul 05, 2017 29.26 29.27 28.23 28.62 130,815 -0.65(-2.22%)
Jul 03, 2017 28.43 29.44 28.26 29.27 82,130 +0.99(+3.50%)
Jun 30, 2017 28.95 28.95 28.05 28.28 231,252 -0.67(-2.31%)
Jun 29, 2017 28.61 28.95 28.18 28.95 181,689 +0.84(+2.99%)
Jun 28, 2017 28.12 28.34 27.97 28.11 210,650 +0.24(+0.86%)
Jun 27, 2017 28.08 27.55 27.87 384,376 +0.27(+0.98%)
Jun 26, 2017 27.39 27.75 27.01 27.60 215,170 +0.18(+0.66%)
Jun 23, 2017 27.37 27.57 27.24 27.42 528,132 +0.05(+0.18%)
Jun 22, 2017 27.79 27.80 27.30 27.37 150,820 -0.44(-1.58%)
Jun 21, 2017 27.99 28.44 27.45 27.81 209,701 -0.18(-0.64%)
Jun 20, 2017 28.51 28.63 27.82 27.99 370,783 -0.60(-2.10%)
Jun 19, 2017 28.76 29.04 28.35 28.59 151,516 +0.02(+0.07%)
Jun 16, 2017 29.15 29.49 28.50 28.57 311,615 -0.84(-2.86%)
Jun 15, 2017 29.37 29.67 28.90 29.41 197,335 -0.17(-0.57%)
Jun 14, 2017 28.75 29.60 28.46 29.58 267,467 +0.57(+1.96%)
Jun 13, 2017 30.31 30.53 28.95 29.01 343,152 -1.18(-3.91%)
Jun 12, 2017 30.21 30.53 29.52 30.19 405,685 +0.05(+0.17%)
Jun 09, 2017 29.64 30.84 29.59 30.14 391,183 +0.73(+2.48%)
Jun 08, 2017 28.84 29.83 28.84 29.41 224,474 +0.58(+2.01%)
Jun 07, 2017 28.63 28.90 28.41 28.83 116,029 +0.35(+1.23%)
Jun 06, 2017 28.39 28.77 28.15 28.48 178,783 -0.15(-0.52%)
Jun 05, 2017 28.21 29.06 28.10 28.63 160,221 +0.41(+1.45%)
Jun 02, 2017 27.79 28.43 27.57 28.22 269,282 +0.20(+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.