Customers Bancorp, Inc. CUBI
NYSE · United States · Finance
$74.03+0.03 (+0.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $71.57 | -3.29% | $73.19 | $73.74 | $71.57 | 171.84K |
| 2026-09-30 | $74.00 | -0.70% | $74.72 | $75.08 | $73.79 | 198.90K |
| 2026-09-29 | $74.52 | -1.68% | $75.91 | $76.41 | $73.97 | 236.30K |
| 2026-09-28 | $75.79 | -1.65% | $77.08 | $77.18 | $75.76 | 217.10K |
| 2026-09-25 | $77.06 | +0.30% | $77.54 | $77.92 | $76.87 | 263.50K |
| 2026-09-24 | $76.83 | +0.14% | $77.33 | $77.36 | $76.07 | 217.70K |
| 2026-09-23 | $76.72 | -0.81% | $77.29 | $78.01 | $76.54 | 260.10K |
| 2026-09-22 | $77.35 | -1.93% | $79.25 | $79.61 | $77.34 | 327.30K |
| 2026-09-21 | $78.87 | +1.62% | $78.21 | $79.18 | $77.95 | 235.50K |
| 2026-09-18 | $77.61 | -0.47% | $77.25 | $77.94 | $76.97 | 794.10K |
| 2026-09-17 | $77.98 | -0.20% | $79.05 | $79.15 | $77.71 | 284.90K |
| 2026-09-16 | $78.14 | -0.88% | $78.48 | $78.81 | $76.20 | 332.10K |
| 2026-09-15 | $78.83 | -0.10% | $79.22 | $79.58 | $78.01 | 258.10K |
| 2026-09-14 | $78.91 | +0.04% | $78.52 | $79.48 | $78.52 | 226.00K |
| 2026-09-11 | $78.88 | +0.03% | $79.98 | $80.37 | $77.57 | 244.20K |
| 2026-09-10 | $78.86 | +0.90% | $78.30 | $79.00 | $77.00 | 184.90K |
| 2026-09-09 | $78.16 | -0.74% | $78.03 | $78.34 | $77.05 | 271.70K |
| 2026-09-08 | $78.74 | -2.87% | $80.15 | $80.26 | $78.39 | 321.40K |
| 2026-09-04 | $81.07 | +1.80% | $79.13 | $81.09 | $79.06 | 256.70K |
| 2026-09-03 | $79.64 | +1.25% | $79.19 | $80.57 | $78.85 | 226.80K |
| 2026-09-02 | $78.66 | +2.93% | $77.00 | $79.66 | $76.90 | 287.10K |
| 2026-09-01 | $76.42 | -2.25% | $77.62 | $78.20 | $75.89 | 248.30K |
| 2026-08-31 | $78.18 | -0.51% | $78.63 | $78.65 | $77.39 | 155.80K |
| 2026-08-28 | $78.58 | -0.57% | $79.18 | $79.59 | $78.45 | 189.20K |
| 2026-08-27 | $79.03 | +0.62% | $78.01 | $79.60 | $77.01 | 260.20K |
| 2026-08-26 | $78.54 | +0.31% | $78.68 | $78.74 | $78.16 | 156.20K |
| 2026-08-25 | $78.30 | -0.87% | $79.34 | $79.34 | $78.28 | 141.50K |
| 2026-08-24 | $78.99 | -1.00% | $79.76 | $80.75 | $78.94 | 140.70K |
| 2026-08-21 | $79.79 | +0.28% | $80.41 | $80.88 | $79.17 | 281.60K |
| 2026-08-20 | $79.57 | +1.04% | $78.60 | $79.69 | $77.77 | 196.10K |
| 2026-08-19 | $78.75 | -2.49% | $80.77 | $80.86 | $78.55 | 284.70K |
| 2026-08-18 | $80.76 | -1.64% | $82.02 | $82.20 | $80.65 | 257.20K |
| 2026-08-17 | $82.11 | -1.76% | $83.31 | $84.21 | $81.86 | 206.70K |
| 2026-08-14 | $83.58 | +0.22% | $83.27 | $84.03 | $82.50 | 272.70K |
| 2026-08-13 | $83.40 | +0.74% | $83.42 | $84.38 | $82.81 | 247.10K |
| 2026-08-12 | $82.79 | -0.08% | $83.02 | $83.48 | $82.20 | 182.30K |
| 2026-08-11 | $82.86 | +0.61% | $82.76 | $83.42 | $81.84 | 255.00K |
| 2026-08-10 | $82.36 | +0.35% | $81.72 | $82.52 | $81.50 | 171.60K |
| 2026-08-07 | $82.07 | +0.02% | $81.86 | $82.71 | $81.42 | 169.30K |
| 2026-08-06 | $82.05 | -0.81% | $83.21 | $83.21 | $81.67 | 257.00K |
| 2026-08-05 | $82.72 | -1.11% | $83.75 | $83.95 | $82.38 | 323.10K |
| 2026-08-04 | $83.65 | +3.85% | $80.69 | $83.84 | $80.69 | 568.40K |
| 2026-08-03 | $80.55 | +2.38% | $78.23 | $81.01 | $78.20 | 334.90K |
| 2026-07-31 | $78.68 | +0.61% | $78.68 | $78.95 | $76.84 | 209.80K |
| 2026-07-30 | $78.20 | -0.58% | $79.00 | $79.22 | $78.06 | 202.00K |
| 2026-07-29 | $78.66 | -1.17% | $78.63 | $79.55 | $78.25 | 334.90K |
| 2026-07-28 | $79.59 | +1.18% | $78.66 | $79.62 | $78.40 | 234.60K |
| 2026-07-27 | $78.66 | +2.80% | $76.92 | $79.54 | $76.91 | 347.10K |
| 2026-07-24 | $76.52 | +0.57% | $75.63 | $77.69 | $74.32 | 430.10K |
| 2026-07-23 | $76.09 | -0.52% | $75.43 | $76.17 | $74.89 | 272.90K |
| 2026-07-22 | $76.49 | -0.73% | $76.60 | $76.96 | $75.82 | 301.90K |
| 2026-07-21 | $77.05 | +0.35% | $76.80 | $77.48 | $75.89 | 303.70K |
| 2026-07-20 | $76.78 | -1.95% | $78.15 | $78.25 | $76.69 | 224.00K |
| 2026-07-17 | $78.31 | -1.81% | $78.72 | $79.40 | $77.51 | 275.70K |
| 2026-07-16 | $79.75 | +3.56% | $77.21 | $80.52 | $77.21 | 427.80K |
| 2026-07-15 | $77.01 | +0.94% | $76.85 | $77.97 | $76.33 | 315.50K |
| 2026-07-14 | $76.29 | +0.18% | $76.58 | $76.94 | $75.96 | 200.70K |
| 2026-07-13 | $76.15 | -0.61% | $76.19 | $76.65 | $75.79 | 160.60K |
| 2026-07-10 | $76.62 | +0.71% | $76.31 | $77.35 | $76.13 | 158.10K |
| 2026-07-09 | $76.08 | +0.54% | $75.70 | $77.53 | $75.66 | 318.90K |
| 2026-07-08 | $75.67 | -1.29% | $76.28 | $76.45 | $74.70 | 333.80K |
| 2026-07-07 | $76.66 | -1.82% | $78.10 | $78.51 | $76.66 | 346.90K |
| 2026-07-06 | $78.08 | +0.48% | $77.35 | $78.62 | $77.35 | 518.70K |
| 2026-07-02 | $77.71 | -2.70% | $80.16 | $80.71 | $76.94 | 441.30K |
| 2026-07-01 | $79.87 | +0.97% | $79.22 | $81.44 | $79.10 | 533.10K |
| 2026-06-30 | $79.10 | -0.03% | $79.10 | $79.75 | $78.36 | 412.70K |
| 2026-06-29 | $79.12 | -2.33% | $79.71 | $80.58 | $78.53 | 405.70K |
| 2026-06-26 | $81.01 | +1.96% | $80.00 | $81.01 | $79.00 | 819.30K |
| 2026-06-25 | $79.45 | +1.03% | $78.39 | $79.92 | $78.39 | 236.50K |
| 2026-06-24 | $78.64 | +1.09% | $78.83 | $79.36 | $77.96 | 305.30K |
| 2026-06-23 | $77.79 | +2.10% | $76.50 | $77.94 | $74.87 | 274.00K |
| 2026-06-22 | $76.19 | +0.53% | $76.20 | $77.09 | $76.15 | 246.40K |
| 2026-06-18 | $75.79 | +1.11% | $75.71 | $76.33 | $75.01 | 504.40K |
| 2026-06-17 | $74.96 | -1.96% | $76.10 | $77.12 | $74.17 | 347.40K |
| 2026-06-16 | $76.46 | -0.01% | $77.31 | $77.73 | $76.01 | 280.30K |
| 2026-06-15 | $76.47 | -2.22% | $78.86 | $79.58 | $76.26 | 210.00K |
| 2026-06-12 | $78.21 | +1.28% | $77.94 | $78.69 | $77.66 | 159.10K |
| 2026-06-11 | $77.22 | +1.73% | $76.72 | $77.41 | $75.27 | 181.00K |
| 2026-06-10 | $75.91 | +0.81% | $75.96 | $77.01 | $75.59 | 204.70K |
| 2026-06-09 | $75.30 | +1.51% | $74.99 | $77.09 | $74.40 | 241.60K |
| 2026-06-08 | $74.18 | +0.42% | $74.29 | $75.06 | $74.18 | 289.00K |
| 2026-06-05 | $73.87 | -1.41% | $75.01 | $75.06 | $73.83 | 325.10K |
| 2026-06-04 | $74.93 | +3.08% | $73.32 | $75.49 | $73.32 | 476.90K |
| 2026-06-03 | $72.69 | -2.22% | $73.57 | $73.74 | $71.94 | 431.80K |
| 2026-06-02 | $74.34 | +2.06% | $72.83 | $74.92 | $72.82 | 266.70K |
| 2026-06-01 | $72.84 | -3.06% | $74.67 | $75.00 | $72.70 | 598.30K |
| 2026-05-29 | $75.14 | -0.31% | $75.22 | $75.82 | $74.49 | 505.50K |
| 2026-05-28 | $75.37 | -0.99% | $75.54 | $75.83 | $74.47 | 222.90K |
| 2026-05-27 | $76.12 | -1.34% | $77.53 | $77.88 | $75.78 | 296.30K |
| 2026-05-26 | $77.15 | +2.66% | $75.80 | $77.82 | $75.75 | 281.30K |