Australia markets close in 33 minutes

Customers Bancorp, Inc. (CUBI-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.46+0.20 (+0.79%)
At close: 03:14PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202225.1525.4625.1525.4625.461,105
30 Sept 202225.3725.3725.2325.2625.263,337
29 Sept 202225.3625.3925.2525.2525.251,019
28 Sept 202225.3925.3925.3925.3925.39304
27 Sept 202225.2425.3425.2025.3325.334,170
26 Sept 202225.3025.5025.1125.3525.354,074
23 Sept 202225.4225.4225.3225.3325.339,286
22 Sept 202225.4125.4925.4025.4525.453,490
21 Sept 202225.4225.4225.4125.4225.42898
20 Sept 202225.4025.4225.4025.4125.411,965
19 Sept 202225.5025.5025.3825.4025.403,019
16 Sept 202225.4725.5325.4625.5025.501,480
15 Sept 202225.4725.5025.3325.4725.473,662
14 Sept 202225.3625.3625.3625.3625.36429
13 Sept 202225.4925.4925.3525.3725.372,121
12 Sept 202225.4225.4625.3625.4625.463,341
09 Sept 202225.5025.5025.4225.4225.42760
08 Sept 202225.4525.4525.4225.4225.421,370
07 Sept 202225.4425.4425.4425.4425.44700
06 Sept 202225.4025.4025.3525.3625.36390
02 Sept 202225.3225.3525.3225.3525.353,848
01 Sept 202225.3525.3825.3525.3825.382,847
31 Aug 202225.3125.3525.3125.3525.355,300
30 Aug 202225.4025.4525.3025.3925.395,482
30 Aug 20220.445233 Dividend
29 Aug 202225.6325.6725.6025.6025.151,718
26 Aug 202225.5325.6525.5325.6525.202,069
25 Aug 202225.5325.6025.5325.5525.112,136
24 Aug 202225.5525.7125.5425.5825.142,380
23 Aug 202225.5525.7325.5325.7225.273,701
22 Aug 202225.5525.6025.5525.6025.15796
19 Aug 202225.5325.5925.5325.5925.15411
18 Aug 202225.5525.5525.5325.5325.091,010
17 Aug 202225.6525.6525.6525.6525.20100
16 Aug 202225.7025.7025.5225.6325.194,552
15 Aug 202225.5825.7725.5825.7025.25847
12 Aug 202225.7225.7925.5525.7925.344,100
11 Aug 202225.6625.6625.6025.6025.15301
10 Aug 202225.6025.6425.5525.6025.1530,390
09 Aug 202225.6025.6425.6025.6225.17867
08 Aug 202225.5925.5925.5925.5925.15366
05 Aug 202225.5625.6525.5625.6325.184,542
04 Aug 202225.5325.5625.5325.5525.113,402
03 Aug 202225.5725.5725.5725.5725.13786
02 Aug 202225.6025.6025.5825.5825.141,169
01 Aug 202225.5525.6025.5525.5825.141,920
29 July 202225.4125.6425.4125.6425.194,658
28 July 202225.5825.5825.4825.5725.125,634
27 July 202225.5425.6425.5225.6425.198,828
26 July 202225.6025.6525.4225.6425.195,334
25 July 202225.6325.6925.4925.6725.223,189
22 July 202225.6325.6925.4525.4525.014,002
21 July 202225.6025.6325.5825.6325.18710
20 July 202225.4025.6325.4025.6325.1810,196
19 July 202225.3825.3925.3825.3924.951,737
18 July 202225.2625.3525.2225.3324.891,262
15 July 202225.2325.3925.2225.3924.955,015
14 July 202225.2025.3925.2025.3924.951,946
13 July 202225.2725.3925.1725.3924.959,076
12 July 202225.1825.2125.1525.2024.767,838
11 July 202225.2725.2725.2725.2724.83-
08 July 202225.4325.4325.1325.2724.8326,607
07 July 202225.5425.5425.3525.3824.94575
06 July 202225.5025.5725.3125.5425.102,675
05 July 202225.4725.4725.4725.4725.022,050
01 July 202225.5025.5025.4025.4024.96620
30 June 202225.5725.6725.5625.6325.184,118
29 June 202225.3325.6025.3025.6025.1510,472
28 June 202225.5025.5025.4025.4024.961,128
27 June 202225.3925.5025.3625.5025.064,322
24 June 202225.3025.4325.3025.4024.952,391
23 June 202225.3125.4325.3025.3024.862,823
22 June 202225.3725.4125.3725.4124.97668
21 June 202225.3425.4325.2525.4024.9624,261
17 June 202225.0525.3525.0525.3524.911,018
16 June 202225.2025.2025.0525.0924.654,798
15 June 202225.2825.3824.9825.1024.665,894
14 June 202225.2025.2024.9724.9724.5311,567
13 June 202225.3325.3325.1025.2024.765,366
10 June 202225.1825.4125.1825.4124.973,836
09 June 202225.1525.1825.1525.1824.74426
08 June 202225.1825.3525.1525.2224.784,895
07 June 202225.0525.2525.0525.2224.787,816
06 June 202225.2525.2825.0325.0324.5916,885
03 June 202225.1725.1725.1725.1724.73820
02 June 202225.1425.2025.1425.1724.732,469
01 June 202225.1225.1225.1125.1124.67729
31 May 202225.2025.2025.1025.1024.66575
27 May 202225.1625.2025.1025.1224.684,977
27 May 20220.381161 Dividend
26 May 202225.2825.3525.2825.3524.53843
25 May 202225.2025.2025.1625.2024.393,568
24 May 202225.2025.2525.2025.2524.44462
23 May 202225.3525.3525.2025.2024.391,200
20 May 202225.2125.3425.1725.1724.361,764
19 May 202225.1925.1925.1125.1524.343,765
18 May 202225.1925.1925.0625.1324.323,605
17 May 202225.1525.2825.1525.1724.36474
16 May 202225.1925.1925.1925.1924.38-
13 May 202225.0825.1925.0725.1924.381,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...