Customers Bancorp, Inc. (CUBI-PF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.21 | 25.23 | 25.23 | 25.23 | 25.23 | 524 |
| 23 Apr 2024 | 25.35 | 25.35 | 25.22 | 25.22 | 25.22 | 1,501 |
| 22 Apr 2024 | 25.32 | 25.32 | 25.22 | 25.28 | 25.28 | 3,115 |
| 19 Apr 2024 | 25.23 | 25.33 | 25.21 | 25.33 | 25.33 | 2,740 |
| 18 Apr 2024 | 25.25 | 25.25 | 25.21 | 25.23 | 25.23 | 2,305 |
| 17 Apr 2024 | 25.24 | 25.31 | 25.21 | 25.22 | 25.22 | 3,175 |
| 16 Apr 2024 | 25.20 | 25.29 | 25.20 | 25.20 | 25.20 | 4,802 |
| 15 Apr 2024 | 25.26 | 25.39 | 25.20 | 25.25 | 25.25 | 5,145 |
| 12 Apr 2024 | 25.17 | 25.25 | 25.17 | 25.25 | 25.25 | 2,379 |
| 11 Apr 2024 | 25.22 | 25.23 | 25.16 | 25.16 | 25.16 | 3,762 |
| 10 Apr 2024 | 25.27 | 25.28 | 25.14 | 25.15 | 25.15 | 4,530 |
| 09 Apr 2024 | 25.29 | 25.30 | 25.25 | 25.28 | 25.28 | 4,473 |
| 08 Apr 2024 | 25.26 | 25.33 | 25.26 | 25.32 | 25.32 | 2,111 |
| 05 Apr 2024 | 25.26 | 25.34 | 25.25 | 25.25 | 25.25 | 2,200 |
| 04 Apr 2024 | 25.33 | 25.38 | 25.18 | 25.18 | 25.18 | 4,951 |
| 03 Apr 2024 | 25.37 | 25.37 | 25.22 | 25.27 | 25.27 | 2,421 |
| 02 Apr 2024 | 25.25 | 25.36 | 25.13 | 25.36 | 25.36 | 5,813 |
| 01 Apr 2024 | 25.18 | 25.20 | 25.15 | 25.18 | 25.18 | 5,801 |
| 28 Mar 2024 | 25.15 | 25.17 | 25.10 | 25.15 | 25.15 | 4,305 |
| 27 Mar 2024 | 25.18 | 25.19 | 25.08 | 25.15 | 25.15 | 5,330 |
| 26 Mar 2024 | 25.25 | 25.25 | 25.17 | 25.18 | 25.18 | 2,709 |
| 25 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1,283 |
| 22 Mar 2024 | 25.29 | 25.33 | 25.28 | 25.30 | 25.30 | 2,789 |
| 21 Mar 2024 | 25.16 | 25.29 | 25.16 | 25.25 | 25.25 | 3,922 |
| 20 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,106 |
| 19 Mar 2024 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | 4,276 |
| 18 Mar 2024 | 25.14 | 25.16 | 25.09 | 25.16 | 25.16 | 2,350 |
| 15 Mar 2024 | 25.12 | 25.18 | 25.06 | 25.07 | 25.07 | 5,535 |
| 14 Mar 2024 | 25.10 | 25.13 | 24.98 | 24.98 | 24.98 | 6,118 |
| 13 Mar 2024 | 25.09 | 25.20 | 25.09 | 25.13 | 25.13 | 5,994 |
| 12 Mar 2024 | 25.08 | 25.10 | 25.06 | 25.06 | 25.06 | 4,406 |
| 11 Mar 2024 | 25.06 | 25.10 | 25.05 | 25.06 | 25.06 | 4,076 |
| 08 Mar 2024 | 25.11 | 25.11 | 25.06 | 25.08 | 25.08 | 2,739 |
| 07 Mar 2024 | 25.07 | 25.15 | 25.07 | 25.08 | 25.08 | 7,632 |
| 06 Mar 2024 | 25.10 | 25.19 | 25.05 | 25.05 | 25.05 | 21,052 |
| 05 Mar 2024 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 8,494 |
| 04 Mar 2024 | 25.13 | 25.17 | 25.02 | 25.05 | 25.05 | 12,164 |
| 01 Mar 2024 | 25.15 | 25.19 | 25.05 | 25.15 | 25.15 | 8,674 |
| 29 Feb 2024 | 25.20 | 25.20 | 25.11 | 25.18 | 25.18 | 4,097 |
| 28 Feb 2024 | 25.18 | 25.23 | 25.04 | 25.20 | 25.20 | 16,941 |
| 28 Feb 2024 | 0.657743 Dividend | |||||
| 27 Feb 2024 | 25.62 | 25.69 | 25.57 | 25.69 | 25.03 | 10,041 |
| 26 Feb 2024 | 25.55 | 25.62 | 25.55 | 25.62 | 24.96 | 5,623 |
| 23 Feb 2024 | 25.55 | 25.58 | 25.51 | 25.57 | 24.91 | 8,414 |
| 22 Feb 2024 | 25.55 | 25.56 | 25.46 | 25.56 | 24.91 | 3,403 |
| 21 Feb 2024 | 25.46 | 25.62 | 25.41 | 25.45 | 24.80 | 7,560 |
| 20 Feb 2024 | 25.38 | 25.49 | 25.38 | 25.49 | 24.84 | 4,311 |
| 16 Feb 2024 | 25.36 | 25.40 | 25.31 | 25.38 | 24.73 | 4,079 |
| 15 Feb 2024 | 25.40 | 25.40 | 25.21 | 25.35 | 24.70 | 7,051 |
| 14 Feb 2024 | 25.15 | 25.37 | 25.15 | 25.37 | 24.72 | 5,444 |
| 13 Feb 2024 | 25.08 | 25.15 | 25.05 | 25.15 | 24.51 | 23,099 |
| 12 Feb 2024 | 25.20 | 25.22 | 25.18 | 25.19 | 24.55 | 10,754 |
| 09 Feb 2024 | 25.15 | 25.19 | 25.08 | 25.15 | 24.51 | 12,687 |
| 08 Feb 2024 | 25.00 | 25.27 | 24.90 | 25.06 | 24.42 | 6,925 |
| 07 Feb 2024 | 25.20 | 25.28 | 24.94 | 24.97 | 24.33 | 38,289 |
| 06 Feb 2024 | 25.25 | 25.25 | 25.15 | 25.23 | 24.58 | 6,250 |
| 05 Feb 2024 | 25.28 | 25.34 | 25.20 | 25.25 | 24.60 | 2,539 |
| 02 Feb 2024 | 25.14 | 25.28 | 25.14 | 25.26 | 24.61 | 4,304 |
| 01 Feb 2024 | 25.32 | 25.35 | 25.02 | 25.16 | 24.52 | 24,098 |
| 31 Jan 2024 | 25.38 | 25.40 | 25.34 | 25.40 | 24.75 | 2,176 |
| 30 Jan 2024 | 25.35 | 25.54 | 25.35 | 25.51 | 24.86 | 7,641 |
| 29 Jan 2024 | 25.40 | 25.40 | 25.25 | 25.28 | 24.63 | 6,323 |
| 26 Jan 2024 | 25.40 | 25.44 | 25.35 | 25.44 | 24.79 | 1,587 |
| 25 Jan 2024 | 25.32 | 25.40 | 25.18 | 25.32 | 24.67 | 1,965 |
| 24 Jan 2024 | 25.22 | 25.33 | 25.16 | 25.17 | 24.53 | 5,655 |
| 23 Jan 2024 | 25.28 | 25.30 | 25.16 | 25.20 | 24.55 | 6,054 |
| 22 Jan 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 24.60 | 1,372 |
| 19 Jan 2024 | 25.16 | 25.27 | 25.16 | 25.23 | 24.58 | 1,223 |
| 18 Jan 2024 | 25.28 | 25.30 | 25.22 | 25.22 | 24.57 | 2,993 |
| 17 Jan 2024 | 25.28 | 25.28 | 25.00 | 25.15 | 24.51 | 11,291 |
| 16 Jan 2024 | 25.28 | 25.28 | 25.22 | 25.28 | 24.63 | 2,140 |
| 12 Jan 2024 | 25.28 | 25.28 | 25.09 | 25.27 | 24.62 | 12,010 |
| 11 Jan 2024 | 25.10 | 25.26 | 25.10 | 25.16 | 24.52 | 2,506 |
| 10 Jan 2024 | 25.22 | 25.24 | 25.19 | 25.19 | 24.55 | 1,697 |
| 09 Jan 2024 | 25.30 | 25.30 | 25.13 | 25.30 | 24.65 | 7,173 |
| 08 Jan 2024 | 25.20 | 25.20 | 25.10 | 25.13 | 24.49 | 2,055 |
| 05 Jan 2024 | 25.12 | 25.20 | 25.10 | 25.20 | 24.55 | 11,092 |
| 04 Jan 2024 | 25.16 | 25.27 | 25.10 | 25.15 | 24.51 | 19,152 |
| 03 Jan 2024 | 25.16 | 25.25 | 25.16 | 25.21 | 24.56 | 5,671 |
| 02 Jan 2024 | 25.13 | 25.34 | 25.07 | 25.15 | 24.51 | 13,911 |
| 29 Dec 2023 | 25.12 | 25.12 | 25.08 | 25.12 | 24.48 | 1,173 |
| 28 Dec 2023 | 25.05 | 25.12 | 25.04 | 25.12 | 24.48 | 8,252 |
| 27 Dec 2023 | 25.00 | 25.05 | 25.00 | 25.05 | 24.41 | 10,760 |
| 26 Dec 2023 | 24.97 | 25.08 | 24.97 | 25.05 | 24.41 | 1,495 |
| 22 Dec 2023 | 25.08 | 25.08 | 24.95 | 24.99 | 24.35 | 1,084 |
| 21 Dec 2023 | 25.15 | 25.15 | 24.92 | 25.05 | 24.41 | 7,432 |
| 20 Dec 2023 | 25.14 | 25.14 | 24.95 | 24.95 | 24.31 | 8,886 |
| 19 Dec 2023 | 25.00 | 25.18 | 24.96 | 25.15 | 24.51 | 10,188 |
| 18 Dec 2023 | 24.99 | 25.18 | 24.84 | 25.18 | 24.54 | 6,069 |
| 15 Dec 2023 | 24.98 | 25.00 | 24.93 | 24.99 | 24.35 | 9,550 |
| 14 Dec 2023 | 25.00 | 25.00 | 24.70 | 24.75 | 24.12 | 12,986 |
| 13 Dec 2023 | 24.95 | 24.95 | 24.65 | 24.91 | 24.27 | 3,057 |
| 12 Dec 2023 | 24.84 | 24.84 | 24.50 | 24.75 | 24.11 | 7,809 |
| 11 Dec 2023 | 24.80 | 24.93 | 24.80 | 24.81 | 24.17 | 2,641 |
| 08 Dec 2023 | 24.80 | 24.85 | 24.77 | 24.81 | 24.17 | 4,735 |
| 07 Dec 2023 | 24.95 | 24.95 | 24.80 | 24.80 | 24.17 | 4,072 |
| 06 Dec 2023 | 24.88 | 25.02 | 24.86 | 24.93 | 24.29 | 4,040 |
| 05 Dec 2023 | 24.88 | 24.88 | 24.80 | 24.82 | 24.18 | 4,857 |
| 04 Dec 2023 | 24.96 | 24.96 | 24.81 | 24.82 | 24.18 | 6,346 |
| 01 Dec 2023 | 24.81 | 24.95 | 24.80 | 24.95 | 24.31 | 10,927 |
| *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.