CUNB

CU Bancorp (CA) Historical Stock Prices

$21.93
*  
0.15
0.68%
Get CUNB Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading CUNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CUNB Pre-Market
 
 
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 28-APR-2015 TO 28-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  21.97  22.24  21.60  21.93 17,852
07/28/2015 21.97 22.24 21.6 21.93 17,852
07/27/2015 21.9 22.2 21.9 22.08 8,090
07/24/2015 21.96 22.18 21.95 21.95 16,786
07/23/2015 22.83 22.83 22.05 22.05 14,124
07/22/2015 22.92 23.01 22.78 22.91 8,530
07/21/2015 23.12 23.46 22.8 22.99 22,683
07/20/2015 23.1 23.26 22.35 23.26 19,942
07/17/2015 22.5 23.4 22.405 23.35 23,533
07/16/2015 22.34 22.5 22.1501 22.49 11,240
07/15/2015 22.17 22.5 22.04 22.4 7,605
07/14/2015 22.0346 22.35 22.0346 22.26 13,701
07/13/2015 22.3 22.46 21.97 22.19 19,566
07/10/2015 22.18 22.34 22.09 22.32 21,254
07/09/2015 22.2 22.2 21.92 22.07 24,186
07/08/2015 21.99 22.18 21.65 22.18 22,357
07/07/2015 22.05 22.4 21.91 22.21 14,221
07/06/2015 21.99 22.2 21.82 22.11 27,039
07/02/2015 22.26 22.43 21.8 22.03 13,462
07/01/2015 22.2 22.7 22.18 22.25 24,767
06/30/2015 22.09 22.25 21.75 22.16 97,243
06/29/2015 22 22.15 21.76 21.85 123,580
06/26/2015 22 22.57 21.91 22.01 776,492
06/25/2015 21.98 22.2 21.96 22.09 57,121
06/24/2015 22.07 22.15 21.93 22.01 25,704
06/23/2015 22 22.15 21.99 22.05 34,176
06/22/2015 22 22.1 21.95 22.1 39,045
06/19/2015 22 22.07 21.63 22 63,658
06/18/2015 22.03 22.45 21.58 22.05 66,361
06/17/2015 22.69 22.69 21.74 22.09 37,889
06/16/2015 22.15 22.75 21.56 22.75 92,130
06/15/2015 21.46 22.39 21.45 22.26 55,932
06/12/2015 21.52 21.64 21.46 21.47 10,211
06/11/2015 21.69 21.7 21.62 21.68 8,120
06/10/2015 21.27 21.98 21.21 21.65 18,080
06/09/2015 21.21 21.7 20.88 21.03 20,068
06/08/2015 21.43 21.66 21.04 21.15 22,280
06/05/2015 21.29 21.55 21.2 21.54 20,330
06/04/2015 21.06 21.4 21.06 21.15 10,747
06/03/2015 21.02 21.4 21.02 21.2 19,390
06/02/2015 21.3 21.55 21.13 21.23 16,253
06/01/2015 21.36 21.4 21.3464 21.4 8,707
05/29/2015 21.3 21.4 20.833 21.19 15,229
05/28/2015 21.145 21.4 21.12 21.4 13,695
05/27/2015 21.057 21.39 21.01 21.38 7,602
05/26/2015 21.05 21.23 21 21.19 11,985
05/22/2015 21.33 21.38 20.9 21.23 23,789
05/21/2015 21.25 21.4 21.25 21.37 9,921
05/20/2015 21.29 21.49 21.29 21.4 6,130
05/19/2015 21.34 21.35 21.17 21.2 4,658
05/18/2015 21.47 21.47 21.15 21.39 7,382
05/15/2015 21.36 21.46 21.2 21.26 6,612
05/14/2015 21.31 21.35 21.2 21.33 10,343
05/13/2015 21.11 21.35 21 21.17 10,637
05/12/2015 21.07 21.25 21 21.05 9,900
05/11/2015 21.38 21.39 21.2 21.32 4,756
05/08/2015 21.24 21.32 21 21.23 29,244
05/07/2015 20.9 21.19 20.86 21.08 24,662
05/06/2015 20.923 21.02 20.59 20.83 18,133
05/05/2015 21 21.07 20.79 20.85 11,782
05/04/2015 21.34 21.34 21 21.04 12,808
05/01/2015 20.86 21.33 20.86 21.01 15,510
04/30/2015 21.07 21.28 20.72 20.72 36,672
04/29/2015 21.55 21.55 21.255 21.27 2,482
04/28/2015 21.03 21.99 21.03 21.62 8,687
*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?