Quantcast

Customers Bancorp, Inc Common Stock Historical Stock Prices

CUBI 
$28.69
*  
0.14
0.49%
Get CUBI Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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 28.72 28.9175 28.50 28.69 121,600
07/20/2018 28.86 28.9175 28.5 28.69 121,944
07/19/2018 29.21 29.21 28.79 28.83 132,946
07/18/2018 28.81 29.25 28.81 29.21 72,298
07/17/2018 28.73 29 28.71 28.85 61,874
07/16/2018 28.72 28.8 28.55 28.75 134,488
07/13/2018 28.84 29.03 28.52 28.59 105,587
07/12/2018 29.59 29.59 28.7 28.88 78,506
07/11/2018 29.36 29.76 29.36 29.41 88,621
07/10/2018 29.91 29.91 29.34 29.42 83,179
07/09/2018 29.42 30.01 29.42 29.8 167,571
07/06/2018 29.32 29.56 29.17 29.36 112,950
07/05/2018 29.31 29.36 29.02 29.24 116,149
07/03/2018 29.11 29.37 28.93 29.09 55,860
07/02/2018 28.31 28.99 28.11 28.99 301,653
06/29/2018 29.21 29.3199 28.34 28.38 259,465
06/28/2018 29.28 29.54 28.87 28.96 253,012
06/27/2018 29.97 29.97 29.31 29.32 187,229
06/26/2018 30.48 30.48 29.78 30 217,043
06/25/2018 31.03 31.03 30.27 30.5 218,015
06/22/2018 31.61 31.81 30.89 31.1 488,768
06/21/2018 31.57 31.87 31.24 31.34 129,026
06/20/2018 31.17 31.745 31.07 31.63 234,716
06/19/2018 29.99 31.01 29.99 30.9 259,192
06/18/2018 30.25 30.61 30.07 30.23 352,844
06/15/2018 30.08 30.52 29.79 30.48 494,428
06/14/2018 30.81 30.81 30.13 30.25 234,569
06/13/2018 30.49 31.1 30.22 30.71 193,099
06/12/2018 30.88 31.04 30.34 30.51 166,973
06/11/2018 31.65 31.65 30.84 30.89 152,912
06/08/2018 32.07 32.22 31.53 31.55 214,587
06/07/2018 31.93 32.34 31.9 32.07 174,029
06/06/2018 31.11 31.89 31.11 31.82 114,785
06/05/2018 31.09 31.22 30.72 31.01 127,197
06/04/2018 30.79 31.39 30.78 31.22 179,408
06/01/2018 30.61 30.79 30.48 30.66 146,351
05/31/2018 30.44 30.66 30.145 30.31 167,087
05/30/2018 29.94 30.49 29.94 30.46 137,563
05/29/2018 30.02 30.21 29.5 29.72 219,921
05/25/2018 30.25 30.47 30.145 30.3 155,718
05/24/2018 29.8 30.35 29.78 30.34 166,281
05/23/2018 29.8 30.135 29.52 30.07 188,435
05/22/2018 29.21 30.05 29.21 29.8 408,288
05/21/2018 29.24 29.59 29.01 29.25 293,852
05/18/2018 29.65 29.65 29 29.08 165,194
05/17/2018 29.4 29.69 29.09 29.56 95,285
05/16/2018 29.5 29.53 29.16 29.31 138,016
05/15/2018 29.4 29.84 29.32 29.39 111,212
05/14/2018 29.87 30.06 29.36 29.39 104,818
05/11/2018 29.83 30.12 29.8 29.86 88,293
05/10/2018 29.79 30 29.54 29.94 83,543
05/09/2018 29.96 30.03 29.64 29.85 268,570
05/08/2018 29.45 30.025 29.45 29.82 203,838
05/07/2018 29.32 29.655 29.025 29.42 75,245
05/04/2018 28.51 29.61 28.43 29.16 131,935
05/03/2018 29.04 29.17 28.52 28.72 119,705
05/02/2018 29.42 29.73 29.1 29.12 119,144
05/01/2018 28.94 29.68 28.37 29.67 196,105
04/30/2018 28.66 29.94 28.66 28.82 163,393
04/27/2018 29.38 29.51 28.73 28.79 185,649
04/26/2018 29.81 29.81 29.35 29.39 108,118
04/25/2018 29.9 30.04 29.54 29.8 67,320
04/24/2018 30.05 30.13 29.72 29.99 123,449
04/23/2018 29.76 29.95 29.61 29.89 76,639
04/20/2018 29.47 29.95 29.47 29.76 120,418
*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?

Smart Portfolio