Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Customers Bancorp (NY: CUBI )

46.82 -2.71 (-5.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 52.83 53.88 52.54 53.06 313,147 +0.17(+0.32%)
Mar 27, 2024 52.02 52.92 51.65 52.89 242,930 +1.26(+2.44%)
Mar 26, 2024 53.26 53.61 51.19 51.63 234,083 -0.76(-1.45%)
Mar 25, 2024 52.05 53.25 51.86 52.39 116,128 +0.43(+0.83%)
Mar 22, 2024 54.43 54.48 51.85 51.96 252,643 -2.36(-4.34%)
Mar 21, 2024 53.96 54.88 53.56 54.32 301,398 +0.98(+1.84%)
Mar 20, 2024 50.44 54.11 50.42 53.34 266,167 +2.59(+5.10%)
Mar 19, 2024 49.55 51.15 49.31 50.75 190,733 +0.79(+1.58%)
Mar 18, 2024 49.92 50.61 49.27 49.96 239,227 +0.30(+0.60%)
Mar 15, 2024 48.68 50.48 48.26 49.66 727,647 +0.91(+1.87%)
Mar 14, 2024 51.42 51.80 47.90 48.75 484,220 -3.17(-6.11%)
Mar 13, 2024 52.00 53.44 51.76 51.92 277,865 -0.33(-0.63%)
Mar 12, 2024 53.75 53.86 52.24 52.25 354,948 -1.53(-2.84%)
Mar 11, 2024 54.41 54.97 53.74 53.78 344,827 -1.00(-1.83%)
Mar 08, 2024 55.93 56.88 54.77 54.78 353,366 +0.02(+0.04%)
Mar 07, 2024 55.27 55.78 54.34 54.76 179,210 +0.10(+0.18%)
Mar 06, 2024 54.06 55.67 52.64 54.66 199,832 +0.70(+1.30%)
Mar 05, 2024 51.90 53.99 51.90 53.96 265,638 +1.62(+3.10%)
Mar 04, 2024 55.06 56.68 52.20 52.34 245,424 -2.22(-4.07%)
Mar 01, 2024 53.67 54.64 51.72 54.56 276,802 +0.25(+0.46%)
Feb 29, 2024 54.45 54.96 53.94 54.31 373,727 +1.08(+2.03%)
Feb 28, 2024 53.18 54.35 52.82 53.23 195,838 -0.42(-0.78%)
Feb 27, 2024 53.25 54.58 53.05 53.65 176,395 +0.93(+1.76%)
Feb 26, 2024 52.17 53.11 52.03 52.72 152,803 +0.06(+0.11%)
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%)
Dec 01, 2023 44.80 48.54 44.80 48.14 480,699 +3.07(+6.81%)
Nov 30, 2023 46.06 46.23 44.96 45.07 302,602 -0.79(-1.72%)
Nov 29, 2023 44.79 46.42 44.77 45.86 292,622 +1.50(+3.38%)
Nov 28, 2023 44.52 44.55 43.68 44.36 167,086 -0.38(-0.85%)
Nov 27, 2023 44.70 44.89 44.02 44.74 205,421 -0.37(-0.82%)
Nov 24, 2023 45.33 45.64 44.60 45.11 76,741 -0.19(-0.42%)
Nov 22, 2023 45.39 45.48 44.74 45.30 126,215 +0.72(+1.62%)
Nov 21, 2023 45.63 45.84 44.42 44.58 234,453 -1.27(-2.77%)
Nov 20, 2023 46.30 46.58 45.47 45.85 243,676 -0.53(-1.14%)
Nov 17, 2023 44.21 46.63 44.16 46.38 505,958 +2.66(+6.08%)
Nov 16, 2023 44.70 44.88 43.50 43.72 264,855 -1.65(-3.64%)
Nov 15, 2023 44.18 45.80 44.18 45.37 395,250 +1.14(+2.58%)
Nov 14, 2023 43.17 46.11 43.13 44.23 667,870 +2.73(+6.58%)
Nov 13, 2023 40.80 42.22 40.75 41.50 296,201 +0.14(+0.34%)
Nov 10, 2023 41.40 41.84 40.67 41.36 244,916 +0.28(+0.68%)
Nov 09, 2023 42.23 42.33 40.61 41.08 261,734 -1.22(-2.88%)
Nov 08, 2023 43.30 43.43 42.04 42.30 233,748 -0.82(-1.90%)
Nov 07, 2023 44.25 44.68 43.08 43.12 407,880 -1.13(-2.55%)
Nov 06, 2023 44.93 45.45 43.54 44.25 397,346 -0.44(-0.98%)
Nov 03, 2023 42.92 45.62 42.74 44.69 813,473 +2.86(+6.84%)
Nov 02, 2023 40.88 42.33 40.46 41.83 427,432 +1.34(+3.31%)
Nov 01, 2023 40.53 40.56 39.00 40.49 286,423 +0.28(+0.70%)
Oct 31, 2023 40.25 40.45 38.69 40.21 566,343 +0.31(+0.78%)
Oct 30, 2023 41.17 41.39 39.12 39.90 489,528 +0.14(+0.35%)
Oct 27, 2023 36.79 39.82 36.79 39.76 772,567 +6.01(+17.81%)
Oct 26, 2023 32.39 34.08 32.39 33.75 297,671 +1.48(+4.59%)
Oct 25, 2023 32.58 32.76 31.16 32.27 253,775 -0.69(-2.09%)
Oct 24, 2023 32.51 33.22 32.41 32.96 263,138 +0.68(+2.11%)
Oct 23, 2023 31.84 33.54 31.84 32.28 231,398 +0.17(+0.53%)
Oct 20, 2023 33.04 33.18 32.08 32.11 346,170 -0.93(-2.81%)
Oct 19, 2023 34.32 34.77 32.88 33.04 250,782 -1.21(-3.53%)
Oct 18, 2023 34.05 34.82 33.52 34.25 354,476 -0.46(-1.33%)
Oct 17, 2023 32.91 35.38 32.91 34.71 284,093 +1.60(+4.83%)
Oct 16, 2023 32.25 33.13 32.18 33.11 164,819 +1.25(+3.92%)
Oct 13, 2023 33.12 33.14 31.72 31.86 134,319 -0.86(-2.63%)
Oct 12, 2023 33.38 33.38 32.34 32.72 136,933 -0.60(-1.80%)
Oct 11, 2023 33.31 34.03 32.83 33.32 142,998 +0.15(+0.45%)
Oct 10, 2023 32.66 33.77 32.26 33.17 158,449 -0.04(-0.12%)
Oct 09, 2023 32.96 33.60 32.77 33.21 127,900 -0.19(-0.57%)
Oct 06, 2023 32.82 34.18 32.67 33.40 314,211 +0.01(+0.03%)
Oct 05, 2023 32.47 33.46 32.47 33.39 172,698 +0.74(+2.27%)
Oct 04, 2023 32.55 32.77 32.00 32.65 141,580 +0.11(+0.34%)
Oct 03, 2023 32.68 32.91 32.10 32.54 209,841 -0.46(-1.39%)
Oct 02, 2023 34.63 34.68 32.05 33.00 424,145 -1.45(-4.21%)
Sep 29, 2023 34.46 35.45 34.18 34.45 337,143 +2.10(+6.49%)
Sep 28, 2023 32.00 32.88 31.91 32.35 242,270 +0.39(+1.22%)
Sep 27, 2023 32.44 32.58 31.53 31.96 137,845 -0.23(-0.71%)
Sep 26, 2023 31.71 32.66 31.71 32.19 186,562 -0.11(-0.34%)
Sep 25, 2023 31.81 32.55 32.27 32.30 151,242 +0.08(+0.25%)
Sep 22, 2023 32.26 32.73 31.91 32.22 194,553 -0.02(-0.06%)
Sep 21, 2023 32.21 32.51 31.70 32.24 227,905 -0.14(-0.43%)
Sep 20, 2023 33.55 33.83 32.34 32.38 217,751 -0.84(-2.53%)
Sep 19, 2023 33.40 33.78 32.87 33.22 168,393 -0.10(-0.30%)
Sep 18, 2023 34.29 34.29 33.24 33.32 172,851 -0.97(-2.83%)
Sep 15, 2023 34.42 34.72 33.75 34.29 963,277 -0.73(-2.08%)
Sep 14, 2023 33.94 35.04 33.94 35.02 274,329 +1.26(+3.73%)
Sep 13, 2023 34.55 34.55 33.40 33.76 210,789 -0.66(-1.92%)
Sep 12, 2023 34.67 35.05 34.09 34.42 210,329 +0.16(+0.47%)
Sep 11, 2023 35.18 35.41 34.09 34.26 218,892 -0.43(-1.24%)
Sep 08, 2023 34.92 35.17 33.91 34.69 209,596 -0.29(-0.83%)
Sep 07, 2023 34.33 35.12 33.56 34.98 358,742 +0.26(+0.75%)
Sep 06, 2023 33.94 34.83 33.94 34.72 246,215 +0.97(+2.87%)
Sep 05, 2023 34.97 35.00 33.22 33.75 358,608 -2.44(-6.74%)
Sep 01, 2023 35.28 36.53 35.27 36.19 178,835 +1.05(+2.99%)
Aug 31, 2023 34.73 35.16 34.32 35.14 460,134 +0.40(+1.15%)
Aug 30, 2023 35.29 35.45 34.71 34.74 151,977 -0.71(-2.00%)
Aug 29, 2023 34.73 35.91 34.33 35.45 145,978 +0.98(+2.84%)
Aug 28, 2023 34.94 35.40 34.43 34.47 165,702 -0.11(-0.32%)
Aug 25, 2023 34.76 34.85 33.53 34.58 200,882 +0.10(+0.29%)
Aug 24, 2023 34.73 35.49 34.38 34.48 167,012 -0.44(-1.26%)
Aug 23, 2023 34.01 35.19 33.57 34.92 181,139 +0.96(+2.83%)
Aug 22, 2023 35.11 35.41 33.53 33.96 319,287 -1.09(-3.11%)
Aug 21, 2023 35.76 35.99 34.69 35.05 381,660 -0.45(-1.27%)
Aug 18, 2023 35.38 36.06 35.32 35.50 308,733 -0.34(-0.95%)
Aug 17, 2023 36.60 36.63 35.58 35.84 229,079 -0.47(-1.29%)
Aug 16, 2023 36.36 36.94 36.27 36.31 185,018 -0.25(-0.68%)
Aug 15, 2023 37.16 37.16 36.32 36.56 289,549 -1.14(-3.02%)
Aug 14, 2023 37.52 37.72 36.50 37.70 341,199 -0.19(-0.50%)
Aug 11, 2023 38.16 38.69 37.68 37.89 411,257 -0.47(-1.23%)
Aug 10, 2023 39.83 40.29 38.31 38.36 470,619 -0.82(-2.09%)
Aug 09, 2023 41.04 41.04 39.03 39.18 318,888 -2.03(-4.93%)
Aug 08, 2023 39.53 41.23 38.80 41.21 150,273 +0.03(+0.07%)
Aug 07, 2023 41.00 41.54 40.52 41.18 131,330 +0.04(+0.10%)
Aug 04, 2023 40.33 41.58 40.27 41.14 200,704 +0.52(+1.28%)
Aug 03, 2023 40.64 40.99 39.52 40.62 338,742 -0.46(-1.12%)
Aug 02, 2023 40.05 41.20 39.62 41.08 423,998 +0.46(+1.13%)
Aug 01, 2023 41.61 42.03 40.27 40.62 439,161 -1.36(-3.24%)
Jul 31, 2023 42.25 42.43 41.42 41.98 478,596 +0.19(+0.45%)
Jul 28, 2023 45.00 45.00 41.40 41.79 635,374 +0.01(+0.02%)
Jul 27, 2023 42.23 43.21 41.61 41.78 485,822 +0.00(+0.00%)
Jul 26, 2023 41.52 42.48 41.13 41.78 376,548 +1.04(+2.55%)
Jul 25, 2023 41.40 42.75 40.34 40.74 556,182 -0.58(-1.40%)
Jul 24, 2023 40.01 41.33 40.01 41.32 500,706 +1.14(+2.84%)
Jul 21, 2023 39.85 40.32 38.78 40.18 327,166 +0.98(+2.50%)
Jul 20, 2023 40.10 40.45 38.80 39.20 374,952 -1.25(-3.09%)
Jul 19, 2023 39.54 40.95 39.23 40.45 393,636 +0.62(+1.56%)
Jul 18, 2023 37.23 39.98 37.23 39.83 408,517 +2.83(+7.65%)
Jul 17, 2023 35.72 37.51 35.72 37.00 358,848 +1.23(+3.44%)
Jul 14, 2023 36.61 36.61 35.51 35.77 298,975 -0.43(-1.19%)
Jul 13, 2023 36.56 36.98 35.91 36.20 504,420 -0.11(-0.30%)
Jul 12, 2023 34.98 36.38 34.98 36.31 365,995 +1.60(+4.61%)
Jul 11, 2023 34.09 34.71 33.31 34.71 467,232 +1.23(+3.67%)
Jul 10, 2023 32.72 33.51 32.31 33.48 354,742 +0.60(+1.82%)
Jul 07, 2023 31.30 33.76 31.30 32.88 421,651 +1.45(+4.61%)
Jul 06, 2023 31.37 31.54 30.02 31.43 322,259 +0.57(+1.85%)
Jul 05, 2023 30.44 31.18 29.99 30.86 316,354 -0.07(-0.23%)
Jul 03, 2023 30.24 31.21 30.23 30.93 129,544 +0.67(+2.21%)
Jun 30, 2023 31.15 31.15 30.02 30.26 261,146 -0.67(-2.17%)
Jun 29, 2023 31.21 32.21 30.58 30.93 640,389 +0.23(+0.75%)
Jun 28, 2023 29.06 31.00 28.64 30.70 570,412 +1.70(+5.86%)
Jun 27, 2023 27.70 29.11 27.41 29.00 292,449 +1.44(+5.22%)
Jun 26, 2023 28.15 28.70 27.54 27.56 338,001 -0.67(-2.37%)
Jun 23, 2023 27.10 28.40 27.10 28.23 951,019 +0.62(+2.25%)
Jun 22, 2023 28.82 28.93 27.28 27.61 664,504 -1.31(-4.53%)
Jun 21, 2023 29.17 29.26 28.39 28.92 497,578 -0.23(-0.79%)
Jun 20, 2023 29.23 29.42 28.42 29.15 377,302 -0.25(-0.85%)
Jun 16, 2023 29.87 30.53 29.29 29.40 1,764,955 +0.14(+0.48%)
Jun 15, 2023 27.22 29.29 27.22 29.26 746,094 +11.49(+64.66%)
May 08, 2023 19.31 19.60 17.54 17.77 711,419 -1.30(-6.82%)
May 05, 2023 17.33 19.10 17.28 19.07 840,449 +3.05(+19.04%)
May 04, 2023 16.71 17.34 15.80 16.02 1,479,653 -1.53(-8.72%)
May 03, 2023 18.21 19.16 17.41 17.55 664,967 -0.68(-3.73%)
May 02, 2023 20.84 20.91 17.62 18.23 1,091,872 -2.69(-12.86%)
May 01, 2023 22.11 22.48 20.65 20.92 802,537 -0.92(-4.21%)
Apr 28, 2023 22.15 22.27 20.55 21.84 943,477 +3.19(+17.10%)
Apr 27, 2023 18.15 18.89 18.11 18.65 380,060 +0.57(+3.15%)
Apr 26, 2023 17.76 18.38 17.37 18.08 516,988 +0.43(+2.44%)
Apr 25, 2023 18.62 18.92 17.51 17.65 531,494 -1.44(-7.54%)
Apr 24, 2023 18.83 19.58 18.77 19.09 435,301 -0.01(-0.05%)
Apr 21, 2023 19.16 19.41 18.84 19.10 368,290 -0.15(-0.78%)
Apr 20, 2023 19.04 19.31 18.81 19.25 417,490 -0.24(-1.23%)
Apr 19, 2023 17.95 19.72 17.74 19.49 521,830 +1.79(+10.11%)
Apr 18, 2023 18.05 18.05 17.39 17.70 576,702 -0.36(-1.99%)
Apr 17, 2023 17.37 18.11 17.07 18.06 502,500 +0.55(+3.14%)
Apr 14, 2023 18.62 18.78 17.19 17.51 468,111 -0.62(-3.42%)
Apr 13, 2023 17.79 18.54 17.39 18.13 439,706 +0.64(+3.66%)
Apr 12, 2023 17.82 18.01 17.22 17.49 489,199 -0.18(-1.02%)
Apr 11, 2023 17.49 18.02 17.32 17.67 376,457 +0.37(+2.14%)
Apr 10, 2023 17.06 17.77 16.79 17.30 740,479 -0.15(-0.86%)
Apr 06, 2023 16.97 17.91 16.85 17.45 585,544 +0.61(+3.62%)
Apr 05, 2023 17.05 17.29 16.56 16.84 609,379 -0.51(-2.94%)
Apr 04, 2023 18.12 18.16 16.78 17.35 659,482 -0.98(-5.35%)
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.