Skip to main content

Customers Bancorp (NY: CUBI )

52.66 +0.07 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 52.65 53.14 51.50 52.66 218,820 +0.07(+0.13%)
Feb 22, 2024 52.00 52.78 51.48 52.59 184,658 +0.59(+1.13%)
Feb 21, 2024 52.01 52.27 51.25 52.00 170,207 -0.61(-1.16%)
Feb 20, 2024 52.67 53.11 52.04 52.61 204,642 -0.90(-1.68%)
Feb 16, 2024 53.43 54.59 53.12 53.51 220,610 -0.68(-1.25%)
Feb 15, 2024 52.92 55.06 52.92 54.19 281,842 +1.54(+2.92%)
Feb 14, 2024 52.49 53.36 51.13 52.65 218,572 +1.41(+2.75%)
Feb 13, 2024 50.44 52.32 50.22 51.24 309,027 -1.63(-3.08%)
Feb 12, 2024 51.35 53.66 51.35 52.87 286,110 +1.33(+2.58%)
Feb 09, 2024 50.62 51.59 49.72 51.54 257,629 +1.22(+2.42%)
Feb 08, 2024 50.23 51.06 49.48 50.32 379,417 -0.18(-0.36%)
Feb 07, 2024 50.51 50.78 48.70 50.50 322,240 +0.08(+0.16%)
Feb 06, 2024 51.22 51.82 49.09 50.42 356,984 -0.83(-1.62%)
Feb 05, 2024 50.92 51.92 49.63 51.25 318,380 -0.78(-1.50%)
Feb 02, 2024 50.66 52.44 50.59 52.03 332,683 -0.35(-0.67%)
Feb 01, 2024 53.52 54.00 49.37 52.38 539,094 -1.06(-1.98%)
Jan 31, 2024 54.92 56.16 53.16 53.44 490,859 -2.95(-5.23%)
Jan 30, 2024 56.00 56.57 55.62 56.39 261,475 +0.18(+0.32%)
Jan 29, 2024 55.67 57.03 55.18 56.21 345,008 +1.78(+3.27%)
Jan 26, 2024 53.00 54.71 52.08 54.43 536,211 +1.84(+3.50%)
Jan 25, 2024 53.21 53.69 52.20 52.59 289,126 -0.48(-0.90%)
Jan 24, 2024 53.95 55.01 52.85 53.07 201,503 +0.12(+0.23%)
Jan 23, 2024 53.73 53.88 52.51 52.95 354,060 -0.50(-0.94%)
Jan 22, 2024 52.49 53.66 52.33 53.45 327,172 +1.67(+3.23%)
Jan 19, 2024 51.50 51.85 50.64 51.78 192,768 +0.64(+1.25%)
Jan 18, 2024 52.03 52.48 50.45 51.14 205,273 -0.42(-0.81%)
Jan 17, 2024 49.97 51.58 49.66 51.56 375,905 +0.27(+0.53%)
Jan 16, 2024 51.47 52.10 50.72 51.29 240,592 -0.28(-0.54%)
Jan 12, 2024 53.50 54.12 51.40 51.57 335,011 -2.26(-4.20%)
Jan 11, 2024 51.97 53.96 51.19 53.83 329,793 +1.38(+2.63%)
Jan 10, 2024 51.74 52.45 51.16 52.45 293,809 +0.42(+0.81%)
Jan 09, 2024 51.78 52.18 50.85 52.03 214,960 -0.69(-1.31%)
Jan 08, 2024 52.01 52.82 51.38 52.72 203,044 +0.91(+1.76%)
Jan 05, 2024 51.53 52.66 51.10 51.81 669,811 -0.47(-0.90%)
Jan 04, 2024 52.99 53.69 52.11 52.28 465,358 -0.71(-1.34%)
Jan 03, 2024 55.25 55.25 52.63 52.99 394,122 -2.76(-4.95%)
Jan 02, 2024 56.82 57.59 55.69 55.75 324,204 -1.87(-3.25%)
Dec 29, 2023 59.33 59.58 57.56 57.62 310,984 -1.93(-3.24%)
Dec 28, 2023 59.88 60.09 58.84 59.55 264,670 -0.12(-0.20%)
Dec 27, 2023 58.57 59.73 57.82 59.67 305,959 +1.65(+2.84%)
Dec 26, 2023 56.92 58.36 56.30 58.02 185,915 +1.45(+2.56%)
Dec 22, 2023 56.90 57.20 55.92 56.57 278,640 -0.11(-0.19%)
Dec 21, 2023 56.49 56.85 55.84 56.68 195,358 +0.91(+1.63%)
Dec 20, 2023 56.79 58.15 55.71 55.77 358,800 -1.23(-2.16%)
Dec 19, 2023 54.01 57.74 53.60 57.00 356,258 +3.20(+5.95%)
Dec 18, 2023 54.18 54.37 52.52 53.80 562,981 +0.72(+1.36%)
Dec 15, 2023 54.22 54.99 52.85 53.08 1,642,168 -0.76(-1.41%)
Dec 14, 2023 53.02 55.18 52.23 53.84 649,175 +2.15(+4.16%)
Dec 13, 2023 49.16 52.23 48.63 51.69 447,905 +2.59(+5.27%)
Dec 12, 2023 48.92 49.62 48.32 49.10 234,004 +0.01(+0.02%)
Dec 11, 2023 50.00 50.23 49.07 49.09 250,352 -1.11(-2.21%)
Dec 08, 2023 48.67 50.42 48.67 50.20 288,381 +1.41(+2.89%)
Dec 07, 2023 48.87 49.65 47.79 48.79 216,515 -0.09(-0.18%)
Dec 06, 2023 49.16 51.15 48.50 48.88 383,274 +0.56(+1.16%)
Dec 05, 2023 49.16 49.39 48.20 48.32 312,284 -1.40(-2.82%)
Dec 04, 2023 47.33 49.78 47.33 49.72 328,967 +1.58(+3.28%)
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.