Customers Bancorp, Inc. (CUBI-PE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 25.41 | 25.46 | 25.38 | 25.46 | 25.46 | 2,177 |
| 16 Apr 2024 | 25.40 | 25.46 | 25.35 | 25.35 | 25.35 | 13,915 |
| 15 Apr 2024 | 25.41 | 25.41 | 25.39 | 25.41 | 25.41 | 1,694 |
| 12 Apr 2024 | 25.39 | 25.49 | 25.39 | 25.49 | 25.49 | 4,900 |
| 11 Apr 2024 | 25.44 | 25.48 | 25.40 | 25.40 | 25.40 | 2,548 |
| 10 Apr 2024 | 25.35 | 25.48 | 25.35 | 25.48 | 25.48 | 6,072 |
| 09 Apr 2024 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 2,846 |
| 08 Apr 2024 | 25.40 | 25.42 | 25.35 | 25.42 | 25.42 | 2,670 |
| 05 Apr 2024 | 25.35 | 25.44 | 25.35 | 25.40 | 25.40 | 2,817 |
| 04 Apr 2024 | 25.35 | 25.42 | 25.35 | 25.40 | 25.40 | 2,169 |
| 03 Apr 2024 | 25.44 | 25.44 | 25.41 | 25.41 | 25.41 | 1,523 |
| 02 Apr 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 2,560 |
| 01 Apr 2024 | 25.42 | 25.44 | 25.40 | 25.41 | 25.41 | 7,236 |
| 28 Mar 2024 | 25.35 | 25.43 | 25.35 | 25.40 | 25.40 | 1,940 |
| 27 Mar 2024 | 25.35 | 25.45 | 25.31 | 25.43 | 25.43 | 2,616 |
| 26 Mar 2024 | 25.35 | 25.48 | 25.30 | 25.48 | 25.48 | 2,761 |
| 25 Mar 2024 | 25.30 | 25.40 | 25.14 | 25.37 | 25.37 | 5,922 |
| 22 Mar 2024 | 25.35 | 25.36 | 25.25 | 25.25 | 25.25 | 8,469 |
| 21 Mar 2024 | 25.32 | 25.32 | 25.05 | 25.32 | 25.32 | 4,351 |
| 20 Mar 2024 | 25.40 | 25.43 | 25.30 | 25.38 | 25.38 | 2,668 |
| 19 Mar 2024 | 25.35 | 25.41 | 25.27 | 25.40 | 25.40 | 5,098 |
| 18 Mar 2024 | 25.25 | 25.29 | 25.20 | 25.21 | 25.21 | 4,396 |
| 15 Mar 2024 | 25.40 | 25.40 | 25.10 | 25.15 | 25.15 | 7,148 |
| 14 Mar 2024 | 25.20 | 25.23 | 25.05 | 25.07 | 25.07 | 9,473 |
| 13 Mar 2024 | 25.19 | 25.33 | 25.05 | 25.13 | 25.13 | 5,238 |
| 12 Mar 2024 | 25.09 | 25.16 | 25.05 | 25.16 | 25.16 | 12,429 |
| 11 Mar 2024 | 25.13 | 25.23 | 25.03 | 25.06 | 25.06 | 10,237 |
| 08 Mar 2024 | 25.23 | 25.24 | 25.07 | 25.22 | 25.22 | 9,855 |
| 07 Mar 2024 | 25.16 | 25.22 | 25.16 | 25.21 | 25.21 | 7,447 |
| 06 Mar 2024 | 25.13 | 25.30 | 25.01 | 25.14 | 25.14 | 18,563 |
| 05 Mar 2024 | 25.13 | 25.19 | 25.09 | 25.09 | 25.09 | 3,411 |
| 04 Mar 2024 | 25.33 | 25.33 | 25.13 | 25.13 | 25.13 | 4,683 |
| 01 Mar 2024 | 25.38 | 25.42 | 25.18 | 25.30 | 25.30 | 6,503 |
| 29 Feb 2024 | 25.54 | 25.55 | 25.42 | 25.42 | 25.42 | 4,605 |
| 28 Feb 2024 | 25.58 | 25.58 | 25.28 | 25.47 | 25.47 | 9,593 |
| 28 Feb 2024 | 0.68163 Dividend | |||||
| 27 Feb 2024 | 26.00 | 26.10 | 26.00 | 26.10 | 25.42 | 1,960 |
| 26 Feb 2024 | 25.83 | 26.21 | 25.83 | 26.19 | 25.51 | 11,477 |
| 23 Feb 2024 | 25.67 | 25.80 | 25.67 | 25.80 | 25.13 | 2,121 |
| 22 Feb 2024 | 25.71 | 25.72 | 25.65 | 25.68 | 25.01 | 2,846 |
| 21 Feb 2024 | 25.64 | 25.83 | 25.64 | 25.68 | 25.01 | 6,057 |
| 20 Feb 2024 | 25.66 | 25.83 | 25.62 | 25.82 | 25.15 | 10,119 |
| 16 Feb 2024 | 25.68 | 25.69 | 25.62 | 25.65 | 24.98 | 5,264 |
| 15 Feb 2024 | 25.67 | 25.67 | 25.66 | 25.66 | 24.99 | 390 |
| 14 Feb 2024 | 25.54 | 25.68 | 25.54 | 25.62 | 24.95 | 2,970 |
| 13 Feb 2024 | 25.45 | 25.64 | 25.38 | 25.42 | 24.76 | 5,931 |
| 12 Feb 2024 | 25.38 | 25.63 | 25.37 | 25.55 | 24.88 | 2,640 |
| 09 Feb 2024 | 25.61 | 25.61 | 25.33 | 25.33 | 24.67 | 987 |
| 08 Feb 2024 | 25.40 | 25.51 | 25.33 | 25.51 | 24.84 | 7,456 |
| 07 Feb 2024 | 25.33 | 25.36 | 25.18 | 25.34 | 24.68 | 12,903 |
| 06 Feb 2024 | 25.45 | 25.53 | 25.33 | 25.33 | 24.67 | 12,835 |
| 05 Feb 2024 | 25.54 | 25.65 | 25.37 | 25.37 | 24.71 | 4,794 |
| 02 Feb 2024 | 25.56 | 25.66 | 25.45 | 25.55 | 24.88 | 4,376 |
| 01 Feb 2024 | 25.73 | 25.73 | 25.33 | 25.64 | 24.97 | 8,244 |
| 31 Jan 2024 | 25.64 | 25.69 | 25.64 | 25.68 | 25.01 | 1,099 |
| 30 Jan 2024 | 25.73 | 25.73 | 25.66 | 25.66 | 24.99 | 3,494 |
| 29 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 24.97 | 157 |
| 26 Jan 2024 | 25.67 | 25.69 | 25.60 | 25.60 | 24.93 | 2,650 |
| 25 Jan 2024 | 25.65 | 25.68 | 25.65 | 25.68 | 25.01 | 1,787 |
| 24 Jan 2024 | 25.60 | 25.65 | 25.53 | 25.65 | 24.98 | 5,392 |
| 23 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.83 | 2,396 |
| 22 Jan 2024 | 25.40 | 25.50 | 25.35 | 25.50 | 24.83 | 4,828 |
| 19 Jan 2024 | 25.40 | 25.50 | 25.40 | 25.48 | 24.82 | 980 |
| 18 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.83 | - |
| 17 Jan 2024 | 25.50 | 25.59 | 25.50 | 25.50 | 24.83 | 3,839 |
| 16 Jan 2024 | 25.59 | 25.59 | 25.52 | 25.55 | 24.88 | 1,114 |
| 12 Jan 2024 | 25.50 | 25.66 | 25.48 | 25.51 | 24.84 | 2,856 |
| 11 Jan 2024 | 25.35 | 25.49 | 25.35 | 25.49 | 24.82 | 2,320 |
| 10 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.72 | 497 |
| 09 Jan 2024 | 25.45 | 25.50 | 25.42 | 25.42 | 24.76 | 869 |
| 08 Jan 2024 | 25.33 | 25.50 | 25.33 | 25.45 | 24.79 | 1,534 |
| 05 Jan 2024 | 25.31 | 25.44 | 25.31 | 25.44 | 24.78 | 1,070 |
| 04 Jan 2024 | 25.38 | 25.47 | 25.38 | 25.47 | 24.80 | 1,646 |
| 03 Jan 2024 | 25.47 | 25.49 | 25.33 | 25.35 | 24.69 | 6,721 |
| 02 Jan 2024 | 25.25 | 25.44 | 25.23 | 25.44 | 24.78 | 4,324 |
| 29 Dec 2023 | 25.24 | 25.25 | 25.20 | 25.25 | 24.59 | 2,719 |
| 28 Dec 2023 | 25.22 | 25.22 | 25.10 | 25.17 | 24.51 | 3,320 |
| 27 Dec 2023 | 25.22 | 25.25 | 25.22 | 25.25 | 24.59 | 701 |
| 26 Dec 2023 | 25.14 | 25.22 | 25.14 | 25.22 | 24.56 | 1,421 |
| 22 Dec 2023 | 25.27 | 25.27 | 25.04 | 25.24 | 24.58 | 11,632 |
| 21 Dec 2023 | 25.07 | 25.29 | 25.07 | 25.08 | 24.43 | 8,380 |
| 20 Dec 2023 | 25.28 | 25.28 | 25.06 | 25.06 | 24.41 | 3,181 |
| 19 Dec 2023 | 25.28 | 25.28 | 25.10 | 25.15 | 24.49 | 1,579 |
| 18 Dec 2023 | 25.28 | 25.29 | 25.12 | 25.13 | 24.47 | 5,308 |
| 15 Dec 2023 | 25.29 | 25.47 | 25.21 | 25.46 | 24.79 | 5,893 |
| 14 Dec 2023 | 25.03 | 25.20 | 25.03 | 25.13 | 24.47 | 4,753 |
| 13 Dec 2023 | 25.20 | 25.20 | 25.03 | 25.07 | 24.42 | 6,172 |
| 12 Dec 2023 | 25.08 | 25.17 | 24.96 | 25.17 | 24.51 | 5,217 |
| 11 Dec 2023 | 25.00 | 25.13 | 25.00 | 25.13 | 24.47 | 3,949 |
| 08 Dec 2023 | 25.10 | 25.10 | 24.93 | 25.03 | 24.38 | 2,212 |
| 07 Dec 2023 | 24.96 | 25.13 | 24.90 | 25.13 | 24.47 | 10,991 |
| 06 Dec 2023 | 25.07 | 25.11 | 24.90 | 25.04 | 24.39 | 8,092 |
| 05 Dec 2023 | 25.14 | 25.14 | 25.00 | 25.08 | 24.43 | 5,501 |
| 04 Dec 2023 | 25.00 | 25.13 | 25.00 | 25.12 | 24.46 | 4,064 |
| 01 Dec 2023 | 25.00 | 25.12 | 25.00 | 25.08 | 24.42 | 6,984 |
| 30 Nov 2023 | 24.96 | 25.04 | 24.96 | 25.04 | 24.39 | 3,837 |
| 29 Nov 2023 | 24.89 | 24.98 | 24.79 | 24.98 | 24.33 | 8,376 |
| 29 Nov 2023 | 0.683198 Dividend | |||||
| 28 Nov 2023 | 25.46 | 25.46 | 25.36 | 25.44 | 24.11 | 1,951 |
| 27 Nov 2023 | 25.33 | 25.43 | 25.33 | 25.41 | 24.08 | 8,596 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.