CUBI - Customers Bancorp, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 18.84 19.06 18.31 18.36 18.36 112,600
Aug 22, 2019 19.15 19.23 18.88 19.02 19.02 104,700
Aug 21, 2019 19.06 19.22 18.79 19.12 19.12 74,400
Aug 20, 2019 19.14 19.14 18.80 18.86 18.86 56,700
Aug 19, 2019 19.23 19.43 19.09 19.16 19.16 68,700
Aug 16, 2019 18.65 19.02 18.65 18.91 18.91 71,700
Aug 15, 2019 18.92 19.08 18.51 18.54 18.54 68,600
Aug 14, 2019 19.18 19.41 18.91 18.94 18.94 108,900
Aug 13, 2019 19.20 19.73 19.20 19.64 19.64 97,400
Aug 12, 2019 19.13 19.36 19.08 19.36 19.36 83,800
Aug 09, 2019 19.44 19.51 19.13 19.40 19.40 66,400
Aug 08, 2019 19.21 19.67 19.21 19.55 19.55 79,000
Aug 07, 2019 18.96 19.10 18.60 19.03 19.03 104,300
Aug 06, 2019 19.00 19.44 18.95 19.31 19.31 161,400
Aug 05, 2019 19.35 19.35 18.72 18.88 18.88 200,900
Aug 02, 2019 19.54 19.59 19.04 19.36 19.36 112,300
Aug 01, 2019 20.56 20.87 19.51 19.67 19.67 173,200
Jul 31, 2019 20.71 20.99 20.59 20.62 20.62 168,800
Jul 30, 2019 20.08 20.74 20.08 20.70 20.70 126,200
Jul 29, 2019 20.55 20.77 20.27 20.31 20.31 92,900
Jul 26, 2019 19.72 20.78 19.72 20.57 20.57 253,300
Jul 25, 2019 20.30 20.33 19.25 19.64 19.64 408,300
Jul 24, 2019 19.89 20.67 19.89 20.62 20.62 337,000
Jul 23, 2019 19.34 20.07 19.18 19.99 19.99 180,400
Jul 22, 2019 19.67 19.85 19.24 19.25 19.25 285,700
Jul 19, 2019 19.89 20.04 19.73 19.74 19.74 117,500
Jul 18, 2019 19.67 20.02 19.55 19.91 19.91 164,200
Jul 17, 2019 19.90 20.02 19.51 19.65 19.65 151,600
Jul 16, 2019 20.06 20.35 19.91 19.92 19.92 99,400
Jul 15, 2019 20.25 20.31 19.88 20.08 20.08 161,500
Jul 12, 2019 20.36 20.49 20.20 20.24 20.24 126,900
Jul 11, 2019 20.10 20.37 20.07 20.25 20.25 70,000
Jul 10, 2019 20.26 20.34 20.03 20.15 20.15 94,100
Jul 09, 2019 20.21 20.39 20.03 20.22 20.22 79,600
Jul 08, 2019 20.58 20.88 20.26 20.32 20.32 108,400
Jul 05, 2019 20.41 20.83 20.41 20.82 20.82 112,600
Jul 03, 2019 20.06 20.37 20.03 20.34 20.34 77,200
Jul 02, 2019 20.63 20.65 19.84 20.07 20.07 157,000
Jul 01, 2019 21.12 21.15 20.45 20.76 20.76 236,800
Jun 28, 2019 20.86 21.26 20.86 21.00 21.00 527,900
Jun 27, 2019 20.15 20.76 20.15 20.75 20.75 64,600
Jun 26, 2019 19.90 20.29 19.84 20.20 20.20 74,800
Jun 25, 2019 19.93 19.98 19.57 19.89 19.89 76,600
Jun 24, 2019 20.09 20.42 19.91 19.93 19.93 73,200
Jun 21, 2019 20.02 20.34 19.95 20.18 20.18 238,100
Jun 20, 2019 20.60 20.60 19.93 20.18 20.18 104,500
Jun 19, 2019 20.35 20.72 20.14 20.39 20.39 156,300
Jun 18, 2019 20.08 20.52 19.97 20.33 20.33 115,900
Jun 17, 2019 20.48 20.50 19.93 20.03 20.03 186,600
Jun 14, 2019 20.70 20.70 20.35 20.53 20.53 181,400
Jun 13, 2019 20.70 20.89 20.59 20.71 20.71 205,900
Jun 12, 2019 20.74 20.88 20.70 20.74 20.74 148,600
Jun 11, 2019 20.86 21.03 20.75 20.80 20.80 165,000
Jun 10, 2019 20.33 20.93 20.33 20.75 20.75 125,200
Jun 07, 2019 20.26 20.40 20.05 20.30 20.30 232,500
Jun 06, 2019 19.91 20.36 19.88 20.24 20.24 120,200
Jun 05, 2019 20.08 20.26 19.83 19.94 19.94 120,200
Jun 04, 2019 19.70 20.23 19.70 20.14 20.14 380,100
Jun 03, 2019 19.69 19.95 18.91 19.47 19.47 267,800
May 31, 2019 19.51 19.74 19.36 19.72 19.72 176,100
May 30, 2019 20.27 20.36 19.74 19.81 19.81 119,100
May 29, 2019 20.14 20.23 19.77 20.19 20.19 197,900
May 28, 2019 20.50 20.61 20.27 20.36 20.36 103,300
May 24, 2019 20.50 20.62 20.29 20.57 20.57 69,000
May 23, 2019 20.55 20.57 20.24 20.44 20.44 146,500
May 22, 2019 20.99 21.01 20.75 20.79 20.79 75,500
May 21, 2019 20.88 21.14 20.88 21.03 21.03 83,400
May 20, 2019 20.52 21.11 20.52 20.80 20.80 77,900
May 17, 2019 20.59 20.93 20.53 20.67 20.67 81,000
May 16, 2019 20.77 21.11 20.71 20.75 20.75 96,400
May 15, 2019 21.00 21.00 20.48 20.70 20.70 140,800
May 14, 2019 20.90 21.30 20.66 21.24 21.24 85,900
May 13, 2019 21.39 21.47 20.81 20.89 20.89 105,100
May 10, 2019 21.62 21.85 21.37 21.75 21.75 83,000
May 09, 2019 21.71 21.84 21.45 21.74 21.74 115,300
May 08, 2019 22.28 22.34 21.86 21.91 21.91 61,400
May 07, 2019 22.65 22.67 22.17 22.32 22.32 92,900
May 06, 2019 22.65 23.04 22.52 22.86 22.86 131,700
May 03, 2019 22.75 23.02 22.59 23.01 23.01 111,700
May 02, 2019 22.18 22.74 22.18 22.68 22.68 125,100
May 01, 2019 22.65 22.82 22.06 22.20 22.20 341,500
Apr 30, 2019 22.45 22.74 22.25 22.65 22.65 177,400
Apr 29, 2019 21.96 22.77 21.96 22.36 22.36 189,300
Apr 26, 2019 21.64 22.26 21.64 21.75 21.75 162,900
Apr 25, 2019 22.40 22.69 21.48 21.62 21.62 194,900
Apr 24, 2019 22.29 22.51 21.92 22.37 22.37 110,800
Apr 23, 2019 21.94 22.35 21.81 22.27 22.27 110,300
Apr 22, 2019 22.14 22.33 21.76 22.00 22.00 93,100
Apr 18, 2019 22.77 22.91 22.08 22.30 22.30 175,400
Apr 17, 2019 22.98 22.98 22.52 22.89 22.89 147,200
Apr 16, 2019 22.45 23.16 22.35 22.88 22.88 339,200
Apr 15, 2019 22.05 22.22 21.82 21.87 21.87 143,400
Apr 12, 2019 21.42 22.01 21.20 21.91 21.91 223,300
Apr 11, 2019 20.28 21.27 20.15 21.16 21.16 479,200
Apr 10, 2019 19.23 19.62 19.00 19.58 19.58 137,000
Apr 09, 2019 19.49 19.56 19.21 19.23 19.23 209,000
Apr 08, 2019 19.15 19.60 18.98 19.58 19.58 294,700
Apr 05, 2019 19.13 19.25 19.04 19.21 19.21 94,500
Apr 04, 2019 18.61 19.27 18.61 19.10 19.10 135,200
Apr 03, 2019 18.97 19.07 18.59 18.62 18.62 161,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...