Australia markets open in 9 hours

Customers Bancorp, Inc. (CUBI-PE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.45-0.15 (-0.59%)
At close: 03:56PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202325.5425.5925.3925.4525.4520,792
07 Feb 202325.5525.6025.5525.6025.60632
06 Feb 202325.5525.5825.5525.5525.552,045
03 Feb 202325.5525.5525.5225.5525.5510,726
02 Feb 202325.5425.5525.5425.5525.551,605
01 Feb 202325.5025.5525.5025.5225.523,935
31 Jan 202325.5125.5525.4625.4625.468,815
30 Jan 202325.4325.5325.4325.4325.431,793
27 Jan 202325.4025.5425.4025.4625.465,130
26 Jan 202325.4425.5525.3525.5525.555,585
25 Jan 202325.3525.4625.3525.4625.461,635
24 Jan 202325.4625.4625.4625.4625.461,586
23 Jan 202325.4625.4625.3525.4425.442,662
20 Jan 202325.4425.4625.4425.4425.443,842
19 Jan 202325.3925.4525.3925.3925.393,826
18 Jan 202325.3425.4025.3325.3625.362,747
17 Jan 202325.3725.3725.2425.2525.2511,813
13 Jan 202325.3625.3825.2825.3425.345,894
12 Jan 202325.2925.3425.2525.3025.309,099
11 Jan 202325.3025.4025.2825.2925.295,560
10 Jan 202325.4025.4025.2825.3025.303,167
09 Jan 202325.2625.4025.2625.3425.343,100
06 Jan 202325.3025.3425.2725.3425.3410,588
05 Jan 202325.4025.4125.3425.3425.343,504
04 Jan 202325.3925.4025.3925.4025.40503
03 Jan 202325.2425.4025.2425.4025.40871
30 Dec 202225.4025.4025.3825.3825.38400
29 Dec 202225.2025.3025.2025.3025.301,300
28 Dec 202225.2525.2725.2225.2225.222,657
27 Dec 202225.3725.3825.2025.2525.257,467
23 Dec 202225.4025.4025.3725.4025.402,202
22 Dec 202225.5025.5325.3825.3825.384,452
21 Dec 202225.5125.5325.4325.4325.431,591
20 Dec 202225.5525.5525.5525.5525.55900
19 Dec 202225.5525.5525.4625.5025.508,909
16 Dec 202225.3725.5525.3725.5525.557,312
15 Dec 202225.4525.4525.3725.4325.434,550
14 Dec 202225.4325.4525.4325.4525.455,963
13 Dec 202225.4525.4525.4325.4325.43363
12 Dec 202225.4425.4425.3225.3625.363,296
09 Dec 202225.4425.4525.4425.4525.451,631
08 Dec 202225.4425.4425.4425.4425.44-
07 Dec 202225.2325.4425.2325.4425.442,245
06 Dec 202225.4025.4025.3025.3825.381,363
05 Dec 202225.3925.3925.3925.3925.39-
02 Dec 202225.3325.3925.3025.3925.391,357
01 Dec 202225.3125.3425.2825.3225.324,209
30 Nov 202225.3125.3125.3125.3125.31402
29 Nov 202225.3925.3925.1525.2725.274,937
29 Nov 20220.532892 Dividend
28 Nov 202225.6825.6825.5025.5024.974,516
25 Nov 202225.5725.5725.5725.5725.041,349
23 Nov 202225.5525.5925.5525.5725.031,592
22 Nov 202225.6125.6125.6125.6125.07250
21 Nov 202225.6025.6025.5025.6025.071,917
18 Nov 202225.6725.6725.6725.6725.13400
17 Nov 202225.6925.7025.6725.6725.13370
16 Nov 202225.6525.6725.6025.6025.072,111
15 Nov 202225.6525.6525.6525.6525.111,225
14 Nov 202225.5425.5625.4825.5625.022,840
11 Nov 202225.6225.6225.3725.3724.843,816
10 Nov 202225.6525.6525.4925.4924.96832
09 Nov 202225.5225.5225.5225.5224.99-
08 Nov 202225.4725.5725.4725.5224.99913
07 Nov 202225.4825.5525.4825.5124.985,693
04 Nov 202225.4625.4625.4625.4624.93349
03 Nov 202225.4725.4725.4725.4724.94-
02 Nov 202225.4025.5325.3625.4724.946,257
01 Nov 202225.4825.4825.4825.4824.95318
31 Oct 202225.4925.4925.4925.4924.96101
28 Oct 202225.4125.5925.4125.4624.934,866
27 Oct 202225.5925.5925.4025.4724.9415,236
26 Oct 202225.3825.3825.3825.3824.85-
25 Oct 202225.3825.3825.3825.3824.85425
24 Oct 202225.3825.4525.3525.3824.853,700
21 Oct 202225.3525.4025.3425.4024.879,187
20 Oct 202225.3525.4525.3525.4124.884,148
19 Oct 202225.3925.4125.3925.4124.881,808
18 Oct 202225.5525.5525.5025.5024.972,023
17 Oct 202225.6025.6025.5325.5325.00695
14 Oct 202225.5425.5425.4725.5425.012,500
13 Oct 202225.3025.5425.3025.5425.015,661
12 Oct 202225.2825.3425.2325.3224.794,204
11 Oct 202225.4225.4225.4225.4224.88100
10 Oct 202225.3525.3525.3525.3524.821,258
07 Oct 202225.3525.3625.3025.3524.82300
06 Oct 202225.2425.2925.2225.2924.762,097
05 Oct 202225.3525.4825.3525.3524.822,868
04 Oct 202225.3525.3625.3525.3624.83629
03 Oct 202225.1525.4625.1525.4624.931,105
30 Sept 202225.3725.3725.2325.2624.733,337
29 Sept 202225.3625.3925.2525.2524.721,019
28 Sept 202225.3925.3925.3925.3924.86304
27 Sept 202225.2425.3425.2025.3324.804,170
26 Sept 202225.3025.5025.1125.3524.824,074
23 Sept 202225.4225.4225.3225.3324.809,286
22 Sept 202225.4125.4925.4025.4524.923,490
21 Sept 202225.4225.4225.4125.4224.89898
20 Sept 202225.4025.4225.4025.4124.881,965
19 Sept 202225.5025.5025.3825.4024.873,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...