Customers Bancorp, Inc Historical Stock Prices

CUBI 
$22.59
*  
0.23
1.01%
Get CUBI Alerts
*Delayed - data as of Mar. 4, 2015 10:36 ET  -  Find a broker to begin trading CUBI now
Exchange: NYSE
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:36  22.70  22.821  22.50  22.59 20,643
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
02/20/2015 22.14 22.25 21.62 22.14 311,573
02/19/2015 21.57 22.19 21.4324 22.12 188,185
02/18/2015 21.76 22.16 21.31 21.68 501,876
02/17/2015 22.31 22.62 22.17 22.4 107,346
02/13/2015 22.54 22.56 22.28 22.29 175,137
02/12/2015 22.44 22.75 22.23 22.43 172,208
02/11/2015 22.45 22.5 21.83 22.38 252,649
02/10/2015 22.27 22.4595 22 22.28 237,804
02/09/2015 21.93 23.09 21.93 22.07 448,113
02/06/2015 21.2 21.895 21.1 21.69 133,635
02/05/2015 21 21.36 20.99 21.24 127,777
02/04/2015 21.12 21.57 20.96 21.01 205,948
02/03/2015 20.67 21.36 20.55 21.07 154,636
02/02/2015 19.69 20.8 19.65 20.65 283,901
01/30/2015 19.75 20.02 19.62 19.65 133,187
01/29/2015 19.9 20.18 19.66 19.95 154,863
01/28/2015 19.77 20.358 19.27 19.9 267,157
01/27/2015 19.19 19.6099 19.0316 19.19 140,221
01/26/2015 19.2 19.37 19.12 19.26 206,981
01/23/2015 19.1 19.1 18.87 19.09 56,480
01/22/2015 18.42 19.17 18.28 19.09 74,500
01/21/2015 18.42 18.58 18.22 18.28 60,492
01/20/2015 19.09 19.19 18.36 18.46 77,665
01/16/2015 18.16 19.09 18.16 19.02 218,394
01/15/2015 18.28 18.39 17.96 18.27 137,939
01/14/2015 18.01 18.17 17.87 17.96 71,600
01/13/2015 18.12 18.31 18 18.2 82,027
01/12/2015 18.17 18.21 18.03 18.05 99,376
01/09/2015 18.16 18.3 18.14 18.25 87,703
01/08/2015 18.52 18.71 18.21 18.25 139,837
01/07/2015 18.32 18.516 18.19 18.33 138,901
01/06/2015 18.86 18.86 17.85 18.09 127,990
01/05/2015 18.94 19.05 18.5801 18.86 153,250
01/02/2015 19.58 19.58 18.76 18.99 81,233
12/31/2014 20.16 20.16 19.44 19.46 90,624
12/30/2014 19.24 20.12 19.2 20.05 152,670
12/29/2014 19.01 19.37 19.01 19.22 117,119
12/26/2014 19 19.21 18.9 18.98 76,119
12/24/2014 19.07 19.08 18.83 18.88 49,521
12/23/2014 18.93 19.08 18.36 19.05 129,699
12/22/2014 18.75 18.84 18.46 18.82 92,371
12/19/2014 18.85 18.89 18.69 18.84 219,233
12/18/2014 19 19 18.3 18.84 139,293
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
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?