Customers Bancorp Inc (CUBI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.205212394829 | 48.73 | 49.765 | 47.27 | 245771 | 48.22111701 | CS |
| 4 | -6.77 | -12.1762589928 | 55.6 | 55.75 | 46.41 | 344998 | 49.73316899 | CS |
| 12 | 3.37 | 7.41311042675 | 45.46 | 59.94 | 43.89 | 384421 | 50.68001198 | CS |
| 26 | -0.81 | -1.63174858985 | 49.64 | 68.49 | 42.395 | 415710 | 51.50187692 | CS |
| 52 | -6.42 | -11.6199095023 | 55.25 | 68.49 | 42.31 | 365241 | 50.65781604 | CS |
| 156 | -17.17 | -26.0151515152 | 66 | 76.1299 | 6.87 | 421777 | 39.69538705 | CS |
| 260 | 25.64 | 110.564898663 | 23.19 | 76.1299 | 6.87 | 351568 | 36.99717048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 48.83 | 1.39 | 2.93 | 48.1599 | 48.98 | 46.69 | 191105 |
| 1735861200 | 47.44 | -1.24 | -2.55 | 48.96 | 49.765 | 47.35 | 239419 |
| 1735688400 | 48.68 | 0.16 | 0.33 | 48.86 | 49.49 | 48.2401 | 155393 |
| 1735602000 | 48.52 | 0.21 | 0.43 | 48.02 | 49.28 | 47.27 | 308419 |
| 1735342800 | 48.31 | -0.91 | -1.85 | 49.04 | 49.265 | 47.61 | 276772 |
| 1735256400 | 49.22 | 0.6 | 1.23 | 47.55 | 49.36 | 47.55 | 147180 |
| 1735077840 | 48.62 | 0.57 | 1.19 | 48.32 | 48.62 | 47.89 | 96519 |
| 1734997200 | 48.05 | 0.34 | 0.71 | 47.56 | 48.64 | 47.475 | 254468 |
| 1734738000 | 47.71 | 0.73 | 1.55 | 46.87 | 48.77 | 46.87 | 1654907 |
| 1734651600 | 46.98 | -1.18 | -2.45 | 49.0487 | 49.56 | 46.54 | 445482 |
| 1734565200 | 48.16 | -3.33 | -6.47 | 51.91 | 52.41 | 47.72 | 466470 |
| 1734478800 | 51.49 | -1.86 | -3.49 | 53 | 53.31 | 51.235 | 324150 |
| 1734392400 | 53.35 | -0.16 | -0.30 | 53.11 | 53.38 | 52.465 | 414920 |
| 1734133200 | 53.51 | 0.5 | 0.94 | 52.91 | 53.55 | 51.91 | 212001 |
| 1734046800 | 53.01 | -1 | -1.85 | 53.97 | 54.04 | 52.87 | 202303 |
| 1733960400 | 54.01 | 0.7 | 1.31 | 53.89 | 54.9 | 53.61 | 234814 |
| 1733874000 | 53.31 | -0.5 | -0.93 | 53.955 | 54.8 | 53.25 | 223694 |
| 1733787600 | 53.81 | -1.62 | -2.92 | 55.08 | 55.58 | 53.58 | 293038 |
| 1733528400 | 55.43 | 0.39 | 0.71 | 55.715 | 55.75 | 54.46 | 165409 |
| 1733442000 | 55.04 | -0.3 | -0.54 | 55.41 | 56.36 | 55.01 | 230476 |
| 1733355600 | 55.34 | 0.42 | 0.76 | 55.43 | 55.59 | 54.265 | 218490 |
| 1733269200 | 54.92 | -0.73 | -1.31 | 55.98 | 55.98 | 54.6 | 251922 |
| 1733182800 | 55.65 | -0.8 | -1.42 | 56.73 | 56.82 | 55.295 | 321892 |
| 1732917840 | 56.45 | -0.39 | -0.69 | 57.29 | 57.645 | 56 | 149318 |
| 1732750800 | 56.84 | 0.27 | 0.48 | 57.17 | 58.27 | 56.77 | 241132 |
| 1732664400 | 56.57 | -1.09 | -1.89 | 57.225 | 57.46 | 56.33 | 215512 |
| 1732578000 | 57.66 | 1.55 | 2.76 | 57.02 | 59.94 | 57.02 | 498390 |
| 1732318800 | 56.11 | 0.83 | 1.50 | 55.9 | 57.032 | 55.42 | 356431 |
| 1732232400 | 55.28 | 1.37 | 2.54 | 54.45 | 56.05 | 54.1 | 328318 |
| 1732146000 | 53.91 | 0.15 | 0.28 | 54.08 | 54.29 | 53.11 | 157604 |
| 1732059600 | 53.76 | -0.56 | -1.03 | 53.37 | 55.285 | 53.37 | 326891 |
| 1731973200 | 54.32 | -0.55 | -1.00 | 54.9 | 55.54 | 54.05 | 275871 |
| 1731714000 | 54.87 | -0.21 | -0.38 | 56.005 | 56.1 | 53.63 | 233195 |
| 1731627600 | 55.08 | -1.33 | -2.36 | 56.895 | 56.895 | 54.68 | 461600 |
| 1731541200 | 56.41 | -0.09 | -0.16 | 56.905 | 58.34 | 56.195 | 568298 |
| 1731454800 | 56.5 | -0.05 | -0.09 | 56.15 | 57.48 | 55.78 | 481403 |
| 1731368400 | 56.55 | 3.6 | 6.80 | 54.72 | 57 | 53.925 | 791081 |
| 1731109200 | 52.95 | 1.18 | 2.28 | 51.825 | 53.18 | 51.61 | 539917 |
| 1731022800 | 51.77 | -3.79 | -6.82 | 53.91 | 55.01 | 51.6288 | 603237 |
| 1730936400 | 55.56 | 9.12 | 19.64 | 51.7299 | 55.78 | 50.965 | 1021821 |
| 1730850000 | 46.44 | 0.78 | 1.71 | 46.15 | 47 | 45.77 | 297372 |
| 1730763600 | 45.66 | -0.02 | -0.04 | 44.9 | 46.525 | 44.81 | 466741 |
| 1730500800 | 45.68 | -0.45 | -0.98 | 44 | 46.94 | 43.92 | 870500 |
| 1730414400 | 46.13 | 0.47 | 1.03 | 46 | 47.19 | 45.33 | 759477 |
| 1730328000 | 45.66 | 0.24 | 0.53 | 45.58 | 46.97 | 45.58 | 480167 |
| 1730241600 | 45.42 | -1.56 | -3.32 | 46.52 | 46.52 | 45.13 | 532823 |
| 1730155200 | 46.98 | 2.51 | 5.64 | 45.08 | 47.11 | 44.93 | 315968 |
| 1729896000 | 44.47 | -1.07 | -2.35 | 45.89 | 45.91 | 44.31 | 293645 |
| 1729809600 | 45.54 | -0.06 | -0.13 | 45.75 | 46.1 | 44.92 | 291657 |
| 1729723200 | 45.6 | -0.28 | -0.61 | 45.92 | 46.78 | 45.11 | 216140 |
| 1729636800 | 45.88 | 0.72 | 1.59 | 45.615 | 45.94 | 44.6 | 439736 |
| 1729550400 | 45.16 | -1.49 | -3.19 | 46.54 | 46.54 | 45.09 | 422950 |
| 1729291200 | 46.65 | -1.31 | -2.73 | 47.94 | 47.95 | 46.61 | 185544 |
| 1729204800 | 47.96 | -0.09 | -0.19 | 48.19 | 48.225 | 47.12 | 350764 |
| 1729118400 | 48.05 | 0.21 | 0.44 | 48.64 | 49.33 | 47.82 | 401272 |
| 1729032000 | 47.84 | -0.33 | -0.69 | 48.58 | 50.18 | 47.71 | 378191 |
| 1728945600 | 48.17 | 0.84 | 1.77 | 47.33 | 48.35 | 46.655 | 273350 |
| 1728686400 | 47.33 | 2.18 | 4.83 | 45.46 | 47.63 | 45.38 | 373102 |
| 1728600000 | 45.15 | -0.09 | -0.20 | 44.35 | 45.5 | 44.22 | 190493 |
| 1728513600 | 45.24 | 0.44 | 0.98 | 44.82 | 46.47 | 44.63 | 371052 |
| 1728427200 | 44.8 | -0.65 | -1.43 | 45.3 | 45.64 | 44.8 | 244185 |
| 1728340800 | 45.45 | 0.11 | 0.24 | 45.27 | 45.48 | 44.76 | 155729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
