CUBI

Customers Bancorp, Inc Historical Stock Prices

$18.83
*  
0.17
0.89%
Get CUBI Alerts
*Delayed - data as of Dec. 18, 2014 13:18 ET  -  Find a broker to begin trading CUBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CUBI Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:18  19  19  18.30  18.83 72,781
12/17/2014 18.43 19 18.26 19 159,042
12/16/2014 18.33 18.58 18.2375 18.49 170,278
12/15/2014 18.32 18.44 18.2 18.36 117,488
12/12/2014 18.25 18.42 18.09 18.17 73,458
12/11/2014 18.36 18.58 18.29 18.35 95,912
12/10/2014 18.58 18.62 18.1 18.25 131,920
12/09/2014 18.5 18.72 18.36 18.71 105,628
12/08/2014 19.06 19.19 18.582 18.72 207,088
12/05/2014 18.75 19.18 18.64 19.15 115,919
12/04/2014 18.5 18.89 18.45 18.78 158,771
12/03/2014 18.44 18.64 18.34 18.58 85,063
12/02/2014 18.42 18.98 18.31 18.37 232,370
12/01/2014 17.88 17.88 17.5 17.5 106,416
11/28/2014 18.3 18.3 18 18 32,946
11/26/2014 18.33 18.33 18.19 18.3 57,040
11/25/2014 18.34 18.35 18.16 18.35 78,545
11/24/2014 18.16 18.295 18.07 18.27 78,149
11/21/2014 18.3 18.35 17.9 18.06 64,423
11/20/2014 18.15 18.21 17.92 18.07 41,370
11/19/2014 18.46 18.46 18.14 18.19 84,688
11/18/2014 18.41 18.61 18.31 18.51 39,227
11/17/2014 18.53 18.53 18.27 18.3 32,158
11/14/2014 18.92 18.92 18.59 18.6 24,817
11/13/2014 19.14 19.14 18.85 18.85 28,762
11/12/2014 18.84 19.08 18.7 19.07 40,320
11/11/2014 19.06 19.174 18.82 18.87 55,426
11/10/2014 19.08 19.17 18.96 19.13 68,717
11/07/2014 19.14 19.14 18.87 19.03 51,030
11/06/2014 18.98 19.15 18.92 19.09 73,885
11/05/2014 19.13 19.13 18.86 18.98 54,060
11/04/2014 19.12 19.14 18.94 19.12 37,831
11/03/2014 19.01 19.18 18.99 19.16 74,729
10/31/2014 19.1 19.11 18.95 19.1 93,975
10/30/2014 18.98 19.1 18.84 18.89 121,832
10/29/2014 18.94 19.09 18.53 19.09 88,983
10/28/2014 18.53 18.92 18.34 18.87 150,542
10/27/2014 18.26 18.56 18.01 18.49 64,047
10/24/2014 18.7 18.826 18.29 18.3 108,613
10/23/2014 18.34 18.78 18.34 18.64 128,838
10/22/2014 18.19 18.53 18.08 18.25 98,844
10/21/2014 18.18 18.968 17.562 18.21 141,800
10/20/2014 17.54 17.61 17.4 17.52 161,958
10/17/2014 18.03 18.03 17.46 17.58 159,961
10/16/2014 17.21 18.13 17.21 17.8 70,806
10/15/2014 17.24 17.47 17.1 17.39 88,370
10/14/2014 17.71 17.79 17.38 17.4 125,716
10/13/2014 17.6 18.09 17.49 17.61 198,477
10/10/2014 17.72 17.9 17.59 17.6 128,329
10/09/2014 18.53 18.7 17.8 17.83 135,176
10/08/2014 17.97 18.58 17.97 18.56 96,597
10/07/2014 18.19 18.29 17.93 18.07 79,262
10/06/2014 18.49 18.5 18.29 18.295 70,757
10/03/2014 18.58 18.63 18.38 18.48 165,990
10/02/2014 18.17 18.39 18.02 18.39 90,610
10/01/2014 18.03 18.26 17.95 18.22 223,492
09/30/2014 18.06 18.18 17.92 17.96 206,414
09/29/2014 18.01 18.17 18 18.11 146,779
09/26/2014 18.18 18.36 18.07 18.17 42,908
09/25/2014 18.42 18.47 18.1 18.2 94,010
09/24/2014 18.7 18.96 18.28 18.45 81,692
09/23/2014 18.6 18.97 18.52 18.68 118,370
09/22/2014 18.96 19.03 18.59 18.68 63,480
09/19/2014 18.9 19.09 18.87 19 122,954
09/18/2014 18.72 18.94 18.62 18.9 44,860
09/17/2014 18.33 18.78 18.06 18.7 73,613
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?