Customers Bancorp Inc (CUBI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.66 | 27.5015099658 | 49.67 | 64.98 | 49.46 | 670702 | 58.02812916 | CS |
| 4 | 18.92 | 42.6030173384 | 44.41 | 64.98 | 43.95 | 431566 | 51.98079593 | CS |
| 12 | 13.37 | 26.7614091273 | 49.96 | 64.98 | 42.31 | 376035 | 48.32028482 | CS |
| 26 | 13.36 | 26.736041625 | 49.97 | 64.98 | 42.31 | 324017 | 49.95797343 | CS |
| 52 | 27.61 | 77.2956326988 | 35.72 | 64.98 | 31.16 | 324140 | 46.16434702 | CS |
| 156 | 28.16 | 80.0682399773 | 35.17 | 76.1299 | 6.87 | 407013 | 39.36896949 | CS |
| 260 | 43.43 | 218.24120603 | 19.9 | 76.1299 | 6.87 | 326271 | 34.72874402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 63.33 | 4.68 | 7.98 | 59.21 | 64.98 | 58.89 | 1002248 |
| 1721083200 | 58.65 | 2.36 | 4.19 | 57.15 | 59.99 | 56.93 | 595970 |
| 1720824000 | 56.29 | 0.34 | 0.61 | 56.14 | 57.46 | 55.8141 | 327745 |
| 1720737600 | 55.95 | 3.45 | 6.57 | 53.54 | 56.645 | 53.14 | 807091 |
| 1720651200 | 52.5 | 2.99 | 6.04 | 49.67 | 52.65 | 49.46 | 622641 |
| 1720564800 | 49.51 | 1.45 | 3.02 | 47.88 | 49.52 | 47.57 | 275575 |
| 1720478400 | 48.06 | 0.02 | 0.04 | 48.55 | 48.88 | 47.68 | 191345 |
| 1720219200 | 48.04 | -0.35 | -0.72 | 48.29 | 48.525 | 47.545 | 236924 |
| 1720040640 | 48.39 | -1.01 | -2.04 | 49.64 | 49.68 | 48.315 | 140602 |
| 1719960000 | 49.4 | 1.19 | 2.47 | 48.34 | 49.64 | 48.34 | 434278 |
| 1719873600 | 48.21 | 1.36 | 2.90 | 48.55 | 49.34 | 47.81 | 381487 |
| 1719614400 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1719528000 | 46.85 | -0.11 | -0.23 | 46.88 | 47.18 | 46.3 | 203706 |
| 1719441600 | 46.96 | 0.43 | 0.92 | 46.1 | 47.13 | 45.53 | 230502 |
| 1719355200 | 46.53 | -0.22 | -0.47 | 46.44 | 47.53 | 46.44 | 184798 |
| 1719268800 | 46.75 | 1.33 | 2.93 | 45.59 | 47.91 | 45.28 | 584770 |
| 1719009600 | 45.42 | -0.05 | -0.11 | 45.82 | 45.82 | 44.5 | 668461 |
| 1718923200 | 45.47 | 0.76 | 1.70 | 44.41 | 45.5 | 43.95 | 265751 |
| 1718750400 | 44.71 | -1 | -2.19 | 45.52 | 45.99 | 44.66 | 383980 |
| 1718664000 | 45.71 | 1.65 | 3.74 | 43.95 | 45.71 | 43.45 | 696907 |
| 1718404800 | 44.06 | -0.44 | -0.99 | 43.72 | 44.23 | 43.59 | 280932 |
| 1718318400 | 44.5 | -0.64 | -1.42 | 44.97 | 45.0141 | 43.74 | 329691 |
| 1718232000 | 45.14 | 2.33 | 5.44 | 44.18 | 46.33 | 43.785 | 567967 |
| 1718145600 | 42.81 | -0.36 | -0.83 | 42.7 | 43.06 | 42.31 | 246683 |
| 1718059200 | 43.17 | -0.29 | -0.67 | 42.89 | 43.25 | 42.42 | 309681 |
| 1717800000 | 43.46 | -0.09 | -0.21 | 43.05 | 43.73 | 43.05 | 207862 |
| 1717713600 | 43.55 | 0.27 | 0.62 | 43.23 | 43.83 | 43.13 | 295676 |
| 1717627200 | 43.28 | 0.37 | 0.86 | 43.49 | 43.56 | 42.5 | 238786 |
| 1717540800 | 42.91 | -1.3 | -2.94 | 43.51 | 43.8 | 42.82 | 396317 |
| 1717454400 | 44.21 | -1.09 | -2.41 | 45.87 | 45.98 | 44.135 | 242636 |
| 1717195200 | 45.3 | 0.53 | 1.18 | 45.03 | 45.75 | 44.79 | 371492 |
| 1717108800 | 44.77 | 0.82 | 1.87 | 44.57 | 45.07 | 44.21 | 202804 |
| 1717022400 | 43.95 | -1.02 | -2.27 | 43.91 | 44.615 | 43.19 | 269339 |
| 1716936000 | 44.97 | -0.2 | -0.44 | 45.29 | 45.5792 | 44.37 | 327562 |
| 1716590400 | 45.17 | -0.34 | -0.75 | 45.79 | 45.79 | 44.33 | 353346 |
| 1716504000 | 45.51 | -1.72 | -3.64 | 47.44 | 47.44 | 45.34 | 319771 |
| 1716417600 | 47.23 | -0.16 | -0.34 | 47.16 | 47.74 | 46.9 | 262028 |
| 1716331200 | 47.39 | -0.35 | -0.73 | 47.69 | 47.96 | 47.06 | 194553 |
| 1716244800 | 47.74 | -1.09 | -2.23 | 49 | 49.085 | 47.71 | 211587 |
| 1715985600 | 48.83 | 0.6 | 1.24 | 48.64 | 49.36 | 48.06 | 263332 |
| 1715899200 | 48.23 | -0.71 | -1.45 | 48.81 | 48.94 | 48.09 | 355244 |
| 1715812800 | 48.94 | -0.29 | -0.59 | 49.94 | 50.17 | 48.38 | 241255 |
| 1715726400 | 49.23 | 0.24 | 0.49 | 49.72 | 50.39 | 48.905 | 372523 |
| 1715640000 | 48.99 | 0.13 | 0.27 | 49.23 | 49.33 | 48.593 | 198943 |
| 1715380800 | 48.86 | 0.47 | 0.97 | 48.51 | 49.17 | 48.16 | 227558 |
| 1715294400 | 48.39 | 0.51 | 1.07 | 47.78 | 48.53 | 47.53 | 198150 |
| 1715208000 | 47.88 | 0.34 | 0.72 | 47.12 | 48.0225 | 46.93 | 223327 |
| 1715121600 | 47.54 | -0.87 | -1.80 | 48.26 | 48.64 | 47.45 | 247061 |
| 1715035200 | 48.41 | 0.16 | 0.33 | 48.78 | 49.23 | 48.36 | 146241 |
| 1714776000 | 48.25 | 0.85 | 1.79 | 48.58 | 48.93 | 47.76 | 218326 |
| 1714689600 | 47.4 | 1.31 | 2.84 | 46.97 | 47.53 | 46.3 | 331260 |
| 1714603200 | 46.09 | 0.42 | 0.92 | 46.34 | 47.8 | 45.94 | 558873 |
| 1714516800 | 45.67 | -1.93 | -4.05 | 47.58 | 47.67 | 45.65 | 580632 |
| 1714430400 | 47.6 | 0.78 | 1.67 | 46.68 | 48.49 | 46.68 | 603866 |
| 1714171200 | 46.82 | -2.71 | -5.47 | 48.31 | 48.93 | 45 | 1628469 |
| 1714084800 | 49.53 | -0.54 | -1.08 | 49.53 | 49.8975 | 48.62 | 284276 |
| 1713998400 | 50.07 | -0.28 | -0.56 | 49.96 | 51.05 | 49.8 | 287849 |
| 1713912000 | 50.35 | 1.38 | 2.82 | 49 | 50.48 | 48.85 | 273242 |
| 1713825600 | 48.97 | 0.75 | 1.56 | 48.37 | 49.34 | 48.11 | 340058 |
| 1713566400 | 48.22 | 1.39 | 2.97 | 46.48 | 48.26 | 46.48 | 335158 |
| 1713480000 | 46.83 | 0.4 | 0.86 | 46.47 | 47.21 | 46.43 | 219873 |
| 1713393600 | 46.43 | 0.09 | 0.19 | 46.95 | 47.325 | 46.39 | 230118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
