Australia markets close in 58 minutes

Customers Bancorp, Inc. (CUBI-PF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.45-0.03 (-0.11%)
At close: 02:13PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202325.5425.5425.4525.4525.451,501
07 Feb 202325.4825.4825.4825.4825.48567
06 Feb 202325.4525.4925.4325.4825.4810,143
03 Feb 202325.5125.5125.4525.4525.453,359
02 Feb 202325.4225.5525.4125.5125.5110,521
01 Feb 202325.4025.4525.4025.4225.421,149
31 Jan 202325.4425.4625.3925.4025.402,403
30 Jan 202325.4125.4525.3925.3925.393,583
27 Jan 202325.3825.4225.3825.4225.42504
26 Jan 202325.4025.4625.3525.3925.396,048
25 Jan 202325.4025.4425.3625.4425.442,368
24 Jan 202325.3625.4625.3625.4625.467,788
23 Jan 202325.3725.4025.3625.3625.36768
20 Jan 202325.3625.3925.2825.3825.381,169
19 Jan 202325.2425.3525.2025.3325.3312,134
18 Jan 202325.2525.2525.2525.2525.252,536
17 Jan 202325.2925.3025.2525.2725.275,033
13 Jan 202325.2925.2925.2525.2925.299,261
12 Jan 202325.2825.2825.2825.2825.28-
11 Jan 202325.2125.2825.2025.2825.283,600
10 Jan 202325.2025.3025.1625.2025.2016,860
09 Jan 202325.2525.2725.1725.1725.1725,779
06 Jan 202325.2025.2625.1825.2525.258,437
05 Jan 202325.2025.2825.1925.2325.235,748
04 Jan 202325.1525.2825.1525.2025.203,589
03 Jan 202325.3725.4225.2225.2225.221,128
30 Dec 202225.3025.4325.3025.4025.409,924
29 Dec 202225.2325.3625.1525.3625.365,702
28 Dec 202225.1725.2425.1325.2425.248,881
27 Dec 202225.1725.2825.1725.1925.191,947
23 Dec 202225.1625.2825.1625.1925.191,196
22 Dec 202225.3425.3525.1725.2025.202,792
21 Dec 202225.2725.3125.2525.3125.311,965
20 Dec 202225.3525.3625.2425.2525.254,226
19 Dec 202225.3525.4425.3525.3725.373,953
16 Dec 202225.4325.4325.2825.3725.3715,885
15 Dec 202225.4725.4825.2825.4325.438,604
14 Dec 202225.3725.3725.3525.3525.351,459
13 Dec 202225.4325.4325.2825.3525.351,392
12 Dec 202225.4425.4425.2825.3925.396,952
09 Dec 202225.3025.3325.3025.3225.322,965
08 Dec 202225.3625.4125.2825.3925.396,875
07 Dec 202225.2625.3925.2625.3225.32935
06 Dec 202225.3625.3625.2025.3125.311,257
05 Dec 202225.2725.2725.2725.2725.27-
02 Dec 202225.2525.2825.2525.2725.271,001
01 Dec 202225.1125.2625.1125.2525.2510,295
30 Nov 202225.0925.2025.0725.1525.158,471
29 Nov 202224.8325.0424.8324.9924.9915,624
29 Nov 20220.509004 Dividend
28 Nov 202225.3625.4725.3125.4524.9413,612
25 Nov 202225.3025.3325.3025.3224.81504
23 Nov 202225.3325.3325.2625.2624.751,397
22 Nov 202225.2425.2925.1625.2924.786,278
21 Nov 202225.1125.3825.0425.3024.7928,940
18 Nov 202225.3025.3325.2025.2124.719,447
17 Nov 202225.2025.3925.2025.3024.796,260
16 Nov 202225.0825.2525.0825.1724.677,314
15 Nov 202225.0625.3525.0025.1524.6525,735
14 Nov 202225.0725.1025.0525.0624.5611,645
11 Nov 202225.0925.2425.0025.0524.5514,734
10 Nov 202225.2025.2225.0525.0724.5724,511
09 Nov 202225.1525.3725.1525.2024.702,176
08 Nov 202225.3725.3725.1225.1424.648,341
07 Nov 202225.2025.3725.2025.2324.737,370
04 Nov 202225.1025.3225.1025.1224.622,641
03 Nov 202225.0525.4525.0525.1224.624,227
02 Nov 202225.0525.2725.0525.2724.76990
01 Nov 202225.1225.2825.1125.2824.771,884
31 Oct 202225.0325.3025.0325.1124.612,666
28 Oct 202225.0225.1425.0225.0624.565,269
27 Oct 202225.0025.1125.0025.0924.597,132
26 Oct 202224.9025.1024.9024.9824.486,061
25 Oct 202225.0025.0524.9325.0024.504,492
24 Oct 202225.0125.1024.8824.9224.438,172
21 Oct 202225.0325.0324.8625.0224.523,255
20 Oct 202225.0525.0524.8024.9024.406,119
19 Oct 202225.0925.1025.0825.0924.591,200
18 Oct 202225.1425.1425.0725.0724.571,118
17 Oct 202225.1325.1324.7825.0324.534,181
14 Oct 202225.0325.0624.9925.0024.503,670
13 Oct 202225.0425.1224.9525.0024.508,163
12 Oct 202224.9725.1024.9725.0424.5410,253
11 Oct 202224.9025.1024.9025.0524.551,632
10 Oct 202224.9525.0624.8924.9424.446,207
07 Oct 202225.0925.0924.9524.9524.452,354
06 Oct 202224.8924.9824.8924.9524.452,258
05 Oct 202224.8925.0024.8924.9524.452,225
04 Oct 202224.8425.1124.8224.9524.457,402
03 Oct 202224.7824.9824.7824.8624.369,295
30 Sept 202224.8324.9924.6324.7724.275,229
29 Sept 202224.8524.9724.6824.8724.377,678
28 Sept 202224.9125.0024.8824.9224.42857
27 Sept 202224.9125.0024.8024.9124.4114,066
26 Sept 202225.0625.0824.9224.9424.4414,794
23 Sept 202225.1125.1124.9025.0524.5510,297
22 Sept 202225.1125.2025.1125.1424.644,496
21 Sept 202225.1625.1625.1125.1324.632,357
20 Sept 202225.1025.1425.0225.0924.596,233
19 Sept 202225.0625.1125.0525.1124.613,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...