Customers Bancorp, Inc. (CUBI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

50.07

-0.28

(-0.56%)

At close: 04:00PM EDT

49.60

-0.45

(-0.90%)

After hours:

04:05PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	49.96	51.05	49.80	50.07	50.07	287,800
Apr 23, 2024	49.00	50.48	48.85	50.35	50.35	273,200
Apr 22, 2024	48.37	49.34	48.11	48.97	48.97	340,100
Apr 19, 2024	46.48	48.26	46.48	48.22	48.22	335,200
Apr 18, 2024	46.47	47.21	46.43	46.83	46.83	219,900
Apr 17, 2024	46.95	47.33	46.39	46.43	46.43	230,100
Apr 16, 2024	46.11	46.78	45.85	46.34	46.34	268,800
Apr 15, 2024	49.00	49.96	45.63	46.62	46.62	557,900
Apr 12, 2024	49.16	49.67	48.01	49.02	49.02	180,100
Apr 11, 2024	50.00	50.04	49.15	49.90	49.90	137,900
Apr 10, 2024	50.87	51.34	49.32	49.57	49.57	301,600
Apr 09, 2024	53.06	53.06	51.39	51.97	51.97	168,300
Apr 08, 2024	51.30	53.36	50.72	52.94	52.94	257,500
Apr 05, 2024	49.66	50.43	49.58	50.43	50.43	162,200
Apr 04, 2024	51.64	52.25	49.96	50.00	50.00	205,500
Apr 03, 2024	50.77	51.76	50.52	50.89	50.89	137,600
Apr 02, 2024	51.03	51.24	50.26	51.05	51.05	204,900
Apr 01, 2024	53.32	53.32	51.45	51.80	51.80	180,400
Mar 28, 2024	52.83	53.88	52.54	53.06	53.06	313,100
Mar 27, 2024	52.02	52.92	51.65	52.89	52.89	242,900
Mar 26, 2024	53.26	53.61	51.19	51.63	51.63	234,100
Mar 25, 2024	52.05	53.25	51.86	52.39	52.39	116,100
Mar 22, 2024	54.43	54.48	51.85	51.96	51.96	252,600
Mar 21, 2024	53.96	54.88	53.56	54.32	54.32	301,300
Mar 20, 2024	50.44	54.11	50.42	53.34	53.34	266,200
Mar 19, 2024	49.55	51.15	49.31	50.75	50.75	190,700
Mar 18, 2024	49.92	50.61	49.27	49.96	49.96	239,200
Mar 15, 2024	48.68	50.49	48.26	49.66	49.66	727,600
Mar 14, 2024	51.42	51.81	47.90	48.75	48.75	484,200
Mar 13, 2024	52.00	53.44	51.76	51.92	51.92	277,900
Mar 12, 2024	53.75	53.86	52.24	52.25	52.25	354,900
Mar 11, 2024	54.41	54.97	53.74	53.78	53.78	344,800
Mar 08, 2024	55.93	56.88	54.77	54.78	54.78	353,400
Mar 07, 2024	55.27	55.78	54.34	54.76	54.76	179,200
Mar 06, 2024	54.06	55.67	52.64	54.66	54.66	199,800
Mar 05, 2024	51.90	53.99	51.90	53.96	53.96	265,600
Mar 04, 2024	55.06	56.68	52.20	52.34	52.34	245,400
Mar 01, 2024	53.67	54.64	51.72	54.56	54.56	276,800
Feb 29, 2024	54.45	54.96	53.94	54.31	54.31	373,700
Feb 28, 2024	53.18	54.36	52.82	53.23	53.23	195,800
Feb 27, 2024	53.25	54.58	53.05	53.65	53.65	174,000
Feb 26, 2024	52.17	53.11	52.03	52.72	52.72	152,800
Feb 23, 2024	52.65	53.14	51.50	52.66	52.66	218,800
Feb 22, 2024	52.00	52.78	51.49	52.59	52.59	184,700
Feb 21, 2024	52.01	52.27	51.25	52.00	52.00	170,200
Feb 20, 2024	52.67	53.11	52.04	52.61	52.61	204,600
Feb 16, 2024	53.43	54.59	53.12	53.51	53.51	220,600
Feb 15, 2024	52.92	55.06	52.92	54.19	54.19	281,800
Feb 14, 2024	52.49	53.36	51.13	52.65	52.65	218,600
Feb 13, 2024	50.44	52.32	50.22	51.24	51.24	309,000
Feb 12, 2024	51.35	53.66	51.35	52.87	52.87	286,100
Feb 09, 2024	50.62	51.59	49.72	51.54	51.54	257,600
Feb 08, 2024	50.23	51.06	49.49	50.32	50.32	379,400
Feb 07, 2024	50.51	50.78	48.70	50.50	50.50	322,200
Feb 06, 2024	51.22	51.82	49.09	50.42	50.42	357,000
Feb 05, 2024	50.92	51.92	49.63	51.25	51.25	318,400
Feb 02, 2024	50.66	52.44	50.59	52.03	52.03	332,700
Feb 01, 2024	53.52	54.00	49.37	52.38	52.38	539,100
Jan 31, 2024	54.92	56.16	53.16	53.44	53.44	490,900
Jan 30, 2024	56.00	56.57	55.62	56.39	56.39	261,500
Jan 29, 2024	55.67	57.03	55.18	56.21	56.21	345,000
Jan 26, 2024	53.00	54.71	52.08	54.43	54.43	536,200
Jan 25, 2024	53.21	53.69	52.20	52.59	52.59	289,100
Jan 24, 2024	53.95	55.01	52.85	53.07	53.07	201,500
Jan 23, 2024	53.73	53.88	52.51	52.95	52.95	353,800
Jan 22, 2024	52.49	53.66	52.33	53.45	53.45	327,200
Jan 19, 2024	51.50	51.85	50.64	51.78	51.78	192,800
Jan 18, 2024	52.03	52.48	50.45	51.14	51.14	205,300
Jan 17, 2024	49.97	51.58	49.66	51.56	51.56	375,900
Jan 16, 2024	51.47	52.10	50.72	51.29	51.29	240,600
Jan 12, 2024	53.50	54.12	51.40	51.57	51.57	335,000
Jan 11, 2024	51.97	53.96	51.19	53.83	53.83	329,800
Jan 10, 2024	51.74	52.45	51.17	52.45	52.45	293,800
Jan 09, 2024	51.78	52.18	50.85	52.03	52.03	215,000
Jan 08, 2024	52.01	52.82	51.38	52.72	52.72	203,000
Jan 05, 2024	51.53	52.66	51.10	51.81	51.81	654,500
Jan 04, 2024	52.99	53.69	52.11	52.28	52.28	465,400
Jan 03, 2024	55.25	55.25	52.63	52.99	52.99	394,100
Jan 02, 2024	56.82	57.59	55.69	55.75	55.75	324,200
Dec 29, 2023	59.33	59.58	57.56	57.62	57.62	311,000
Dec 28, 2023	59.88	60.09	58.84	59.55	59.55	264,700
Dec 27, 2023	58.57	59.73	57.82	59.67	59.67	306,000
Dec 26, 2023	56.92	58.36	56.30	58.02	58.02	185,900
Dec 22, 2023	56.90	57.20	55.92	56.57	56.57	278,600
Dec 21, 2023	56.49	56.85	55.84	56.68	56.68	195,400
Dec 20, 2023	56.79	58.15	55.71	55.77	55.77	358,800
Dec 19, 2023	54.01	57.74	53.60	57.00	57.00	356,300
Dec 18, 2023	54.18	54.37	52.53	53.80	53.80	563,000
Dec 15, 2023	54.22	54.99	52.85	53.08	53.08	1,642,000
Dec 14, 2023	53.02	55.18	52.24	53.84	53.84	649,200
Dec 13, 2023	49.16	52.23	48.63	51.69	51.69	447,900
Dec 12, 2023	48.92	49.63	48.32	49.10	49.10	234,000
Dec 11, 2023	50.00	50.23	49.07	49.09	49.09	250,400
Dec 08, 2023	48.67	50.42	48.67	50.20	50.20	288,400
Dec 07, 2023	48.87	49.65	47.79	48.79	48.79	216,500
Dec 06, 2023	49.16	51.15	48.50	48.88	48.88	383,300
Dec 05, 2023	49.16	49.39	48.20	48.32	48.32	312,300
Dec 04, 2023	47.33	49.78	47.33	49.72	49.72	329,000
Dec 01, 2023	44.80	48.54	44.80	48.14	48.14	480,700
Nov 30, 2023	46.06	46.23	44.96	45.07	45.07	302,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL83.13+0.32(+0.39%)

Bitcoin CAD87,617.93-3,783.38(-4.14%)

Customers Bancorp, Inc. (CUBI)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
83.13
+0.32(+0.39%)

Bitcoin CAD
87,617.93
-3,783.38(-4.14%)