Historical Stock Prices

CUBI 
$25.18
*  
0.36
1.41%
Get CUBI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CUBI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 25.54 25.77 25.15 25.18 82,857
05/21/2015 25.72 25.78 25.36 25.54 64,873
05/20/2015 25.67 25.72 25.3 25.67 66,809
05/19/2015 25.36 25.67 25.23 25.62 171,327
05/18/2015 24.9 25.4 24.87 25.34 104,308
05/15/2015 25.15 25.2999 24.67 24.9 60,584
05/14/2015 25.14 25.3 24.95 25.11 77,350
05/13/2015 25 25.15 24.75 25.01 84,429
05/12/2015 25.07 25.12 24.63 25 117,250
05/11/2015 24.99 25.18 24.87 25.14 107,394
05/08/2015 24.95 25.01 24.77 24.99 71,242
05/07/2015 25.17 25.17 24.87 24.92 102,360
05/06/2015 25.09 25.24 24.8701 25.21 124,982
05/05/2015 25.12 25.4 24.85 25.08 105,318
05/04/2015 25.15 25.48 25.12 25.22 83,936
05/01/2015 25.39 25.48 24.9049 25.07 132,063
04/30/2015 25.85 26.01 25.17 25.21 185,174
04/29/2015 25.8 26.33 25.61 25.71 203,137
04/28/2015 24.96 25.6 24.935 25.58 85,180
04/27/2015 25.02 25.24 24.85 24.91 116,965
04/24/2015 24.81 25.11 24.73 24.78 88,093
04/23/2015 25.19 25.26 24.85 24.9 71,166
04/22/2015 25.34 25.42 25.06 25.3 99,351
04/21/2015 24.95 25.4699 24.71 25.4 102,331
04/20/2015 24.55 25.09 24.43 24.88 92,059
04/17/2015 25.1 25.2076 24.45 24.5 90,994
04/16/2015 25.14 25.32 24.9601 25.26 89,531
04/15/2015 24.37 25.15 24.29 25.11 147,234
04/14/2015 24.02 24.3 23.79 24.25 262,004
04/13/2015 24.02 24.26 23.91 24.05 94,679
04/10/2015 24.21 24.28 24.02 24.09 72,599
04/09/2015 24.47 24.56 24.07 24.21 49,471
04/08/2015 24.34 24.6 24.34 24.48 85,581
04/07/2015 24.81 24.84 24.3 24.34 102,589
04/06/2015 24.56 24.82 24.35 24.72 125,049
04/02/2015 24.4 25 24.39 24.73 103,488
04/01/2015 24.36 24.48 24.06 24.47 157,187
03/31/2015 24.31 24.43 24.24 24.36 130,730
03/30/2015 24.25 24.5 24.21 24.33 114,770
03/27/2015 24.38 24.49 24.14 24.18 111,856
03/26/2015 24.4 24.45 24.1 24.37 120,577
03/25/2015 24.76 24.86 24.34 24.49 111,450
03/24/2015 24.53 24.75 24.438 24.65 70,584
03/23/2015 24.36 24.7 24.238 24.48 112,402
03/20/2015 23.96 24.36 23.82 24.32 661,838
03/19/2015 23.96 24.0299 23.61 23.82 101,202
03/18/2015 24.25 24.72 23.89 23.94 114,249
03/17/2015 24 24.15 23.86 24.07 240,962
03/16/2015 24 24 23.89 24 199,548
03/13/2015 24.16 24.17 23.57 24.05 78,666
03/12/2015 23.57 24.23 23.2401 24.07 373,372
03/11/2015 23 23.72 22.88 23.24 195,857
03/10/2015 23.35 23.46 22.89 22.92 109,954
03/09/2015 23.07 23.56 23.05 23.46 169,860
03/06/2015 22.74 23.39 22.67 22.99 131,422
03/05/2015 22.75 22.85 22.49 22.73 65,927
03/04/2015 22.78 22.821 22.5 22.67 433,730
03/03/2015 22.2 22.84 22.2 22.82 178,494
03/02/2015 22.2 22.4 22.09 22.18 119,533
02/27/2015 22.6 22.6 22.07 22.14 205,712
02/26/2015 22.72 22.78 22.39 22.6 231,627
02/25/2015 22.64 22.7374 22.4 22.64 316,096
02/24/2015 22.39 22.57 22.22 22.56 266,853
02/23/2015 22.15 22.56 22.04 22.28 182,909
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?