Customers Bancorp, Inc Historical Stock Prices

CUBI 
$25.39
*  
0.06
0.24%
Get CUBI Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2015 TO 29-JUL-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.
16:00  25.30  25.41  25.15  25.39 199,328
07/29/2015 25.35 25.51 24.8 25.45 238,054
07/28/2015 24.73 25.19 24.22 25.01 370,082
07/27/2015 23.25 24.77 22.91 24.7 419,159
07/24/2015 24.23 24.28 22.75 23.42 825,613
07/23/2015 28.35 28.43 23.11 24.16 1,539,488
07/22/2015 28.47 29.05 28.44 28.87 240,412
07/21/2015 29 29.54 28.62 28.65 191,042
07/20/2015 29.15 29.69 28.92 29.02 208,779
07/17/2015 29.17 29.2099 28.69 28.99 145,033
07/16/2015 29.14 29.4 28.76 28.85 152,105
07/15/2015 28.74 29.17 28.61 29 150,897
07/14/2015 28.27 28.85 28.14 28.66 167,511
07/13/2015 27.64 28.22 27.64 28.22 165,755
07/10/2015 27.25 27.61 27.17 27.56 99,873
07/09/2015 27.05 27.12 26.38 26.87 164,992
07/08/2015 26.39 26.75 26.39 26.7 83,427
07/07/2015 26.92 26.92 26.02 26.63 165,254
07/06/2015 26.89 27.18 26.6 26.99 107,837
07/02/2015 27.57 27.57 27.15 27.18 87,154
07/01/2015 27.29 27.58 27.08 27.54 156,695
06/30/2015 27.08 27.08 26.72 26.89 120,107
06/29/2015 27.25 27.52 26.45 26.76 168,633
06/26/2015 27.45 27.84 27.31 27.49 144,870
06/25/2015 27.4 27.6 27.13 27.36 130,256
06/24/2015 27.26 27.74 27.26 27.38 98,411
06/23/2015 26.9 27.44 26.87 27.35 312,340
06/22/2015 26.94 26.95 26.71 26.89 141,107
06/19/2015 26.57 27.06 26.48 26.86 658,407
06/18/2015 26.2 26.52 26.01 26.46 174,379
06/17/2015 26.77 26.89 26.01 26.08 146,925
06/16/2015 26.54 26.75 26.48 26.64 153,090
06/15/2015 26.62 26.83 26.3651 26.54 180,118
06/12/2015 26.99 27.26 26.7 26.88 111,013
06/11/2015 27.5 27.53 26.86 27.02 213,091
06/10/2015 26.89 28 26.84 27.45 187,122
06/09/2015 26.39 26.84 26.156 26.69 94,826
06/08/2015 26.18 26.535 26.08 26.35 112,475
06/05/2015 25.91 26.24 25.6249 26.19 112,384
06/04/2015 25.9 26.1 25.49 25.63 61,577
06/03/2015 25.78 26.28 25.78 26.03 81,793
06/02/2015 25.05 25.84 25.05 25.73 137,137
06/01/2015 25.2 25.37 24.75 25.04 115,606
05/29/2015 25.15 25.27 24.92 25.1 116,501
05/28/2015 25.3 25.4 24.7801 25.11 130,672
05/27/2015 25.03 25.47 24.83 25.4 125,482
05/26/2015 25.12 25.12 24.75 24.93 49,762
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
*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?