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

Customers Bancorp (NY: CUBI )

47.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 29, 2020 11.02 11.22 10.66 11.09 293,800 -0.21(-1.86%)
May 28, 2020 12.00 12.00 11.23 11.30 260,284 -0.52(-4.40%)
May 27, 2020 11.33 11.87 10.94 11.82 367,163 +0.91(+8.34%)
May 26, 2020 10.77 11.20 10.67 10.91 273,968 +0.59(+5.72%)
May 22, 2020 10.61 10.63 10.09 10.32 152,400 -0.05(-0.48%)
May 21, 2020 10.42 10.64 10.26 10.37 195,193 -0.07(-0.67%)
May 20, 2020 9.810 10.57 9.810 10.44 215,509 +0.95(+10.01%)
May 19, 2020 10.34 10.34 9.430 9.490 331,445 -1.01(-9.62%)
May 18, 2020 9.570 10.69 9.570 10.50 374,357 +1.42(+15.64%)
May 15, 2020 8.670 9.190 8.525 9.080 316,500 +0.26(+2.95%)
May 14, 2020 8.870 9.220 8.360 8.820 432,580 -0.36(-3.92%)
May 13, 2020 9.690 9.815 8.920 9.180 387,520 -0.77(-7.74%)
May 12, 2020 10.58 10.66 9.920 9.950 254,203 -0.63(-5.95%)
May 11, 2020 11.11 11.27 10.43 10.58 300,283 -0.80(-7.03%)
May 08, 2020 11.20 11.50 11.04 11.38 264,300 +0.38(+3.45%)
May 07, 2020 10.99 11.62 10.93 11.00 246,066 +0.16(+1.48%)
May 06, 2020 11.65 12.00 10.75 10.84 273,306 -0.76(-6.55%)
May 05, 2020 12.23 13.26 11.53 11.60 404,484 -0.21(-1.78%)
May 04, 2020 11.65 12.10 11.22 11.81 278,640 -0.10(-0.84%)
May 01, 2020 12.32 12.58 11.68 11.91 333,300 -0.85(-6.66%)
Apr 30, 2020 12.93 12.99 12.32 12.76 257,819 -0.34(-2.60%)
Apr 29, 2020 11.81 13.29 11.70 13.10 312,318 +1.80(+15.93%)
Apr 28, 2020 11.69 11.80 11.19 11.30 300,872 +0.07(+0.62%)
Apr 27, 2020 10.96 11.52 10.72 11.23 283,301 +0.54(+5.05%)
Apr 24, 2020 10.52 10.81 10.40 10.69 132,000 +0.23(+2.20%)
Apr 23, 2020 10.30 10.72 10.20 10.46 154,680 +0.29(+2.85%)
Apr 22, 2020 10.75 10.75 9.910 10.17 199,136 -0.35(-3.33%)
Apr 21, 2020 9.860 10.55 9.770 10.52 244,000 +0.23(+2.24%)
Apr 20, 2020 10.24 10.73 10.03 10.29 190,993 -0.29(-2.74%)
Apr 17, 2020 9.670 10.70 9.670 10.58 168,300 +1.17(+12.43%)
Apr 16, 2020 9.940 10.05 8.970 9.410 363,387 -0.57(-5.71%)
Apr 15, 2020 10.01 10.26 9.510 9.980 243,945 -0.48(-4.59%)
Apr 14, 2020 11.32 11.32 10.19 10.46 292,297 -0.37(-3.42%)
Apr 13, 2020 11.31 11.41 10.52 10.83 275,813 -0.54(-4.75%)
Apr 09, 2020 10.24 11.37 10.24 11.37 413,000 +1.41(+14.16%)
Apr 08, 2020 10.02 10.15 9.770 9.960 322,826 +0.12(+1.22%)
Apr 07, 2020 10.16 10.73 9.700 9.840 358,236 +0.11(+1.13%)
Apr 06, 2020 9.350 10.25 9.350 9.730 254,798 +0.85(+9.57%)
Apr 03, 2020 9.820 10.09 8.590 8.880 417,900 -1.17(-11.64%)
Apr 02, 2020 10.00 10.37 9.810 10.05 291,638 +0.02(+0.20%)
Apr 01, 2020 10.33 10.43 9.850 10.03 407,346 -0.90(-8.23%)
Mar 31, 2020 10.17 11.02 10.01 10.93 520,047 +0.64(+6.22%)
Mar 30, 2020 10.63 10.75 9.970 10.29 356,958 -0.34(-3.20%)
Mar 27, 2020 10.58 11.04 10.34 10.63 347,600 -0.49(-4.41%)
Mar 26, 2020 9.970 11.24 9.840 11.12 428,726 +1.20(+12.10%)
Mar 25, 2020 10.17 10.93 9.650 9.920 439,783 -0.74(-6.94%)
Mar 24, 2020 10.26 10.86 10.07 10.66 317,655 +0.90(+9.22%)
Mar 23, 2020 11.26 11.31 9.700 9.760 317,021 -1.61(-14.16%)
Mar 20, 2020 12.23 12.63 11.24 11.37 331,700 -0.99(-8.01%)
Mar 19, 2020 10.36 12.75 9.800 12.36 482,337 +2.00(+19.31%)
Mar 18, 2020 11.45 11.45 9.855 10.36 482,441 -1.78(-14.66%)
Mar 17, 2020 12.05 12.15 10.37 12.14 731,822 +0.38(+3.23%)
Mar 16, 2020 13.50 13.50 11.59 11.76 315,360 -3.43(-22.58%)
Mar 13, 2020 14.88 15.25 13.79 15.19 237,700 +1.22(+8.73%)
Mar 12, 2020 14.05 15.21 13.56 13.97 388,834 -1.12(-7.42%)
Mar 11, 2020 16.12 16.12 14.86 15.09 235,441 -1.30(-7.93%)
Mar 10, 2020 16.39 16.49 15.34 16.39 243,421 +0.50(+3.15%)
Mar 09, 2020 17.11 17.39 15.77 15.89 196,555 -2.53(-13.74%)
Mar 06, 2020 20.01 20.09 18.12 18.42 409,600 -2.13(-10.36%)
Mar 05, 2020 20.30 20.56 20.00 20.55 290,954 -0.39(-1.86%)
Mar 04, 2020 20.94 20.96 20.13 20.94 177,712 +0.27(+1.31%)
Mar 03, 2020 21.01 21.35 20.19 20.67 362,221 -0.52(-2.45%)
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.