Skip to main content

Customers Bancorp (NY: CUBI )

45.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 43.95 45.71 43.45 45.71 697,103 +1.65(+3.74%)
Jun 14, 2024 43.72 44.23 43.59 44.06 280,932 -0.44(-0.99%)
Jun 13, 2024 44.97 45.01 43.74 44.50 329,691 -0.64(-1.42%)
Jun 12, 2024 44.18 46.33 44.18 45.14 567,967 +2.33(+5.44%)
Jun 11, 2024 42.70 43.06 42.31 42.81 246,683 -0.36(-0.83%)
Jun 10, 2024 42.80 43.25 42.42 43.17 309,681 -0.29(-0.67%)
Jun 07, 2024 43.05 43.73 43.05 43.46 207,862 -0.09(-0.21%)
Jun 06, 2024 43.23 43.83 43.13 43.55 295,676 +0.27(+0.62%)
Jun 05, 2024 43.49 43.56 42.50 43.28 238,786 +0.37(+0.86%)
Jun 04, 2024 43.51 43.80 42.82 42.91 396,317 -1.30(-2.94%)
Jun 03, 2024 45.98 45.98 44.13 44.21 242,636 -1.09(-2.41%)
May 31, 2024 45.03 45.75 44.79 45.30 371,492 +0.53(+1.18%)
May 30, 2024 44.57 45.07 44.36 44.77 202,804 +0.82(+1.87%)
May 29, 2024 43.91 44.62 43.19 43.95 269,339 -1.02(-2.27%)
May 28, 2024 45.29 45.58 44.37 44.97 375,913 -0.20(-0.44%)
May 24, 2024 45.79 45.79 44.33 45.17 353,346 -0.34(-0.75%)
May 23, 2024 47.44 47.44 45.34 45.51 319,971 -1.72(-3.64%)
May 22, 2024 47.16 47.74 46.90 47.23 262,028 -0.16(-0.34%)
May 21, 2024 47.69 47.96 47.06 47.39 194,553 -0.35(-0.73%)
May 20, 2024 49.00 49.09 47.71 47.74 211,587 -1.09(-2.23%)
May 17, 2024 48.64 49.36 48.06 48.83 263,332 +0.60(+1.24%)
May 16, 2024 48.81 48.84 48.09 48.23 355,244 -0.71(-1.45%)
May 15, 2024 49.94 50.17 48.38 48.94 241,255 -0.29(-0.59%)
May 14, 2024 49.72 50.39 48.91 49.23 372,523 +0.24(+0.49%)
May 13, 2024 49.23 49.33 48.59 48.99 198,943 +0.13(+0.27%)
May 10, 2024 48.51 49.17 48.16 48.86 227,558 +0.47(+0.97%)
May 09, 2024 47.78 48.53 47.53 48.39 198,150 +0.51(+1.07%)
May 08, 2024 47.12 48.02 46.93 47.88 223,327 +0.34(+0.72%)
May 07, 2024 48.26 48.64 47.45 47.54 247,061 -0.87(-1.80%)
May 06, 2024 48.78 49.23 48.36 48.41 149,054 +0.16(+0.33%)
May 03, 2024 48.58 48.93 47.76 48.25 218,326 +0.85(+1.79%)
May 02, 2024 46.97 47.53 46.30 47.40 331,260 +1.31(+2.84%)
May 01, 2024 46.34 47.80 45.94 46.09 558,873 +0.42(+0.92%)
Apr 30, 2024 47.58 47.67 45.65 45.67 580,632 -1.93(-4.05%)
Apr 29, 2024 46.68 48.49 46.68 47.60 605,149 +0.78(+1.67%)
Apr 26, 2024 48.31 48.93 45.00 46.82 1,628,469 -2.71(-5.47%)
Apr 25, 2024 49.53 49.90 48.62 49.53 284,276 -0.54(-1.08%)
Apr 24, 2024 49.96 51.05 49.80 50.07 287,849 -0.28(-0.56%)
Apr 23, 2024 49.00 50.48 48.85 50.35 273,242 +1.38(+2.82%)
Apr 22, 2024 48.37 49.34 48.11 48.97 340,058 +0.75(+1.56%)
Apr 19, 2024 46.48 48.26 46.48 48.22 335,158 +1.39(+2.97%)
Apr 18, 2024 46.47 47.21 46.43 46.83 219,873 +0.40(+0.86%)
Apr 17, 2024 46.95 47.33 46.39 46.43 230,118 +0.09(+0.19%)
Apr 16, 2024 46.11 46.78 45.85 46.34 268,833 -0.28(-0.60%)
Apr 15, 2024 49.00 49.96 45.63 46.62 557,920 -2.40(-4.90%)
Apr 12, 2024 49.16 49.67 48.01 49.02 180,114 -0.88(-1.76%)
Apr 11, 2024 50.00 50.04 49.15 49.90 137,865 +0.33(+0.67%)
Apr 10, 2024 50.87 51.34 49.32 49.57 301,719 -2.40(-4.62%)
Apr 09, 2024 53.06 53.06 51.39 51.97 168,345 -0.97(-1.83%)
Apr 08, 2024 51.30 53.36 50.72 52.94 257,486 +2.51(+4.98%)
Apr 05, 2024 49.66 50.43 49.58 50.43 162,234 +0.43(+0.86%)
Apr 04, 2024 51.64 52.25 49.96 50.00 205,500 -0.89(-1.75%)
Apr 03, 2024 50.77 51.76 50.52 50.89 137,585 -0.16(-0.31%)
Apr 02, 2024 51.03 51.23 50.26 51.05 204,922 -0.75(-1.45%)
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.