Customers Bancorp, Inc. (CUBI-PF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 25.20 | 25.23 | 25.16 | 25.23 | 25.23 | 5,375 |
| 04 Oct 2024 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 397 |
| 03 Oct 2024 | 25.15 | 25.25 | 25.15 | 25.23 | 25.23 | 3,208 |
| 02 Oct 2024 | 25.29 | 25.29 | 25.19 | 25.19 | 25.19 | 7,241 |
| 01 Oct 2024 | 25.09 | 25.22 | 25.08 | 25.22 | 25.22 | 6,810 |
| 30 Sept 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 27 Sept 2024 | 25.16 | 25.16 | 25.10 | 25.11 | 25.11 | 1,350 |
| 26 Sept 2024 | 25.21 | 25.21 | 25.08 | 25.08 | 25.08 | 4,813 |
| 25 Sept 2024 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | 5,654 |
| 24 Sept 2024 | 25.15 | 25.28 | 25.10 | 25.18 | 25.18 | 3,930 |
| 23 Sept 2024 | 25.14 | 25.17 | 25.05 | 25.15 | 25.15 | 13,415 |
| 20 Sept 2024 | 25.26 | 25.26 | 25.15 | 25.19 | 25.19 | 2,488 |
| 19 Sept 2024 | 25.16 | 25.30 | 25.14 | 25.24 | 25.24 | 14,322 |
| 18 Sept 2024 | 25.12 | 25.16 | 25.10 | 25.16 | 25.16 | 2,352 |
| 17 Sept 2024 | 25.24 | 25.24 | 25.06 | 25.11 | 25.11 | 2,742 |
| 16 Sept 2024 | 25.23 | 25.50 | 25.06 | 25.16 | 25.16 | 10,418 |
| 13 Sept 2024 | 25.15 | 25.15 | 25.07 | 25.13 | 25.13 | 3,365 |
| 12 Sept 2024 | 25.04 | 25.13 | 25.04 | 25.07 | 25.07 | 3,910 |
| 11 Sept 2024 | 25.01 | 25.12 | 25.01 | 25.12 | 25.12 | 5,323 |
| 10 Sept 2024 | 25.05 | 25.05 | 25.02 | 25.04 | 25.04 | 5,901 |
| 09 Sept 2024 | 25.15 | 25.15 | 25.03 | 25.05 | 25.05 | 2,670 |
| 06 Sept 2024 | 24.95 | 25.03 | 24.95 | 25.03 | 25.03 | 5,535 |
| 05 Sept 2024 | 24.96 | 25.00 | 24.96 | 24.96 | 24.96 | 8,977 |
| 04 Sept 2024 | 25.05 | 25.05 | 24.95 | 24.96 | 24.96 | 7,314 |
| 03 Sept 2024 | 25.00 | 25.08 | 25.00 | 25.05 | 25.05 | 6,247 |
| 30 Aug 2024 | 24.89 | 25.02 | 24.89 | 24.99 | 24.99 | 2,115 |
| 30 Aug 2024 | 0.654873 Dividend | |||||
| 29 Aug 2024 | 25.54 | 25.55 | 25.52 | 25.52 | 24.87 | 3,706 |
| 28 Aug 2024 | 25.41 | 25.53 | 25.35 | 25.50 | 24.84 | 3,946 |
| 27 Aug 2024 | 25.46 | 25.51 | 25.46 | 25.51 | 24.86 | 3,177 |
| 26 Aug 2024 | 25.38 | 25.47 | 25.31 | 25.45 | 24.80 | 6,643 |
| 23 Aug 2024 | 25.30 | 25.45 | 25.22 | 25.45 | 24.80 | 2,585 |
| 22 Aug 2024 | 25.33 | 25.33 | 25.25 | 25.25 | 24.60 | 2,113 |
| 21 Aug 2024 | 25.32 | 25.39 | 25.12 | 25.28 | 24.63 | 7,739 |
| 20 Aug 2024 | 25.30 | 25.32 | 25.15 | 25.30 | 24.65 | 14,219 |
| 19 Aug 2024 | 25.34 | 25.40 | 25.33 | 25.36 | 24.71 | 10,105 |
| 16 Aug 2024 | 25.26 | 25.35 | 25.22 | 25.35 | 24.70 | 7,384 |
| 15 Aug 2024 | 25.05 | 25.25 | 25.05 | 25.24 | 24.59 | 3,532 |
| 14 Aug 2024 | 24.92 | 25.21 | 24.92 | 25.10 | 24.46 | 12,164 |
| 13 Aug 2024 | 24.84 | 24.95 | 24.78 | 24.79 | 24.15 | 12,241 |
| 12 Aug 2024 | 24.83 | 24.99 | 24.65 | 24.79 | 24.15 | 30,803 |
| 09 Aug 2024 | 25.00 | 25.00 | 24.10 | 24.83 | 24.19 | 56,502 |
| 08 Aug 2024 | 25.38 | 25.39 | 24.32 | 24.91 | 24.27 | 76,811 |
| 07 Aug 2024 | 25.42 | 25.42 | 25.36 | 25.41 | 24.76 | 7,253 |
| 06 Aug 2024 | 25.51 | 25.51 | 25.35 | 25.35 | 24.70 | 15,356 |
| 05 Aug 2024 | 25.40 | 25.47 | 25.30 | 25.38 | 24.73 | 9,674 |
| 02 Aug 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.89 | - |
| 01 Aug 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.89 | 340 |
| 31 July 2024 | 25.55 | 25.55 | 25.49 | 25.51 | 24.86 | 665 |
| 30 July 2024 | 25.42 | 25.47 | 25.41 | 25.47 | 24.82 | 3,727 |
| 29 July 2024 | 25.46 | 25.53 | 25.42 | 25.53 | 24.88 | 1,699 |
| 26 July 2024 | 25.46 | 25.50 | 25.41 | 25.45 | 24.80 | 1,657 |
| 25 July 2024 | 25.52 | 25.52 | 25.34 | 25.40 | 24.75 | 2,267 |
| 24 July 2024 | 25.45 | 25.55 | 25.45 | 25.55 | 24.89 | 510 |
| 23 July 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.85 | 215 |
| 22 July 2024 | 25.49 | 25.49 | 25.43 | 25.44 | 24.79 | 3,473 |
| 19 July 2024 | 25.36 | 25.47 | 25.35 | 25.42 | 24.77 | 9,594 |
| 18 July 2024 | 25.50 | 25.50 | 25.37 | 25.38 | 24.73 | 13,789 |
| 17 July 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 24.84 | 302 |
| 16 July 2024 | 25.50 | 25.50 | 25.40 | 25.43 | 24.78 | 3,312 |
| 15 July 2024 | 25.50 | 25.50 | 25.33 | 25.50 | 24.85 | 1,140 |
| 12 July 2024 | 25.49 | 25.50 | 25.49 | 25.50 | 24.85 | 589 |
| 11 July 2024 | 25.36 | 25.49 | 25.34 | 25.49 | 24.84 | 2,696 |
| 10 July 2024 | 25.41 | 25.48 | 25.41 | 25.48 | 24.83 | 1,864 |
| 09 July 2024 | 25.35 | 25.53 | 25.34 | 25.53 | 24.87 | 15,762 |
| 08 July 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 24.65 | 1,516 |
| 05 July 2024 | 25.31 | 25.34 | 25.24 | 25.34 | 24.69 | 3,141 |
| 03 July 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.65 | 1,622 |
| 02 July 2024 | 25.33 | 25.33 | 25.29 | 25.30 | 24.65 | 17,167 |
| 01 July 2024 | 25.25 | 25.37 | 25.25 | 25.37 | 24.72 | 9,469 |
| 28 June 2024 | 25.35 | 25.35 | 25.23 | 25.23 | 24.58 | 4,288 |
| 27 June 2024 | 25.38 | 25.40 | 25.29 | 25.39 | 24.74 | 2,496 |
| 26 June 2024 | 25.33 | 25.39 | 25.22 | 25.37 | 24.72 | 8,737 |
| 25 June 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 24.75 | 2,491 |
| 24 June 2024 | 25.44 | 25.44 | 25.38 | 25.38 | 24.73 | 2,779 |
| 21 June 2024 | 25.45 | 25.45 | 25.33 | 25.38 | 24.73 | 1,509 |
| 20 June 2024 | 25.38 | 25.53 | 25.38 | 25.43 | 24.78 | 6,210 |
| 18 June 2024 | 25.28 | 25.28 | 25.23 | 25.28 | 24.63 | 6,152 |
| 17 June 2024 | 25.26 | 25.26 | 25.17 | 25.21 | 24.56 | 5,789 |
| 14 June 2024 | 25.28 | 25.28 | 25.00 | 25.08 | 24.44 | 8,657 |
| 13 June 2024 | 25.20 | 25.39 | 25.18 | 25.18 | 24.53 | 5,062 |
| 12 June 2024 | 25.19 | 25.32 | 25.11 | 25.11 | 24.47 | 7,459 |
| 11 June 2024 | 25.28 | 25.28 | 25.14 | 25.19 | 24.54 | 4,551 |
| 10 June 2024 | 25.23 | 25.25 | 25.20 | 25.21 | 24.56 | 5,198 |
| 07 June 2024 | 25.15 | 25.23 | 25.10 | 25.22 | 24.57 | 5,224 |
| 06 June 2024 | 25.09 | 25.17 | 25.09 | 25.17 | 24.53 | 970 |
| 05 June 2024 | 25.09 | 25.17 | 25.06 | 25.09 | 24.45 | 9,370 |
| 04 June 2024 | 25.10 | 25.19 | 25.06 | 25.08 | 24.44 | 11,777 |
| 03 June 2024 | 25.10 | 25.17 | 25.06 | 25.10 | 24.46 | 3,920 |
| 31 May 2024 | 25.39 | 25.39 | 25.17 | 25.17 | 24.52 | 6,796 |
| 31 May 2024 | 0.675813 Dividend | |||||
| 30 May 2024 | 25.78 | 25.98 | 25.66 | 25.79 | 24.47 | 7,999 |
| 29 May 2024 | 25.70 | 25.80 | 25.66 | 25.79 | 24.47 | 8,045 |
| 28 May 2024 | 25.65 | 25.70 | 25.65 | 25.70 | 24.38 | 2,704 |
| 24 May 2024 | 25.61 | 25.63 | 25.60 | 25.63 | 24.32 | 4,328 |
| 23 May 2024 | 25.61 | 25.62 | 25.60 | 25.60 | 24.29 | 6,489 |
| 22 May 2024 | 25.61 | 25.62 | 25.60 | 25.62 | 24.31 | 5,104 |
| 21 May 2024 | 25.50 | 25.65 | 25.50 | 25.60 | 24.29 | 3,906 |
| 20 May 2024 | 25.50 | 25.55 | 25.50 | 25.53 | 24.22 | 5,312 |
| 17 May 2024 | 25.50 | 25.59 | 25.50 | 25.52 | 24.21 | 3,487 |
| *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.