Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CUBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 47.60 | 0.78 | 1.67% | 46.68 | 48.49 | 46.68 | 603,866 |
| Apr 26 2024 | 46.82 | -2.71 | -5.47% | 48.31 | 48.93 | 45.00 | 1,628,469 |
| Apr 25 2024 | 49.53 | -0.54 | -1.08% | 49.53 | 49.8975 | 48.62 | 284,276 |
| Apr 24 2024 | 50.07 | -0.28 | -0.56% | 49.96 | 51.05 | 49.80 | 287,849 |
| Apr 23 2024 | 50.35 | 1.38 | 2.82% | 49.00 | 50.48 | 48.85 | 273,242 |
| Apr 22 2024 | 48.97 | 0.75 | 1.56% | 48.37 | 49.34 | 48.11 | 340,058 |
| Apr 19 2024 | 48.22 | 1.39 | 2.97% | 46.48 | 48.26 | 46.48 | 335,158 |
| Apr 18 2024 | 46.83 | 0.40 | 0.86% | 46.47 | 47.21 | 46.43 | 219,873 |
| Apr 17 2024 | 46.43 | 0.09 | 0.19% | 46.95 | 47.325 | 46.39 | 230,118 |
| Apr 16 2024 | 46.34 | -0.28 | -0.60% | 46.11 | 46.78 | 45.85 | 268,833 |
| Apr 15 2024 | 46.62 | -2.40 | -4.90% | 49.00 | 49.96 | 45.63 | 557,920 |
| Apr 12 2024 | 49.02 | -0.88 | -1.76% | 49.16 | 49.67 | 48.01 | 180,113 |
| Apr 11 2024 | 49.90 | 0.33 | 0.67% | 50.00 | 50.27 | 49.1481 | 137,865 |
| Apr 10 2024 | 49.57 | -2.40 | -4.62% | 50.87 | 51.34 | 49.32 | 301,619 |
| Apr 09 2024 | 51.97 | -0.97 | -1.83% | 53.06 | 53.21 | 51.39 | 168,345 |
| Apr 08 2024 | 52.94 | 2.51 | 4.98% | 51.30 | 53.3612 | 50.7245 | 257,486 |
| Apr 05 2024 | 50.43 | 0.43 | 0.86% | 49.66 | 50.43 | 49.5755 | 162,234 |
| Apr 04 2024 | 50.00 | -0.89 | -1.75% | 51.64 | 52.25 | 49.96 | 205,500 |
| Apr 03 2024 | 50.89 | -0.16 | -0.31% | 50.77 | 51.76 | 50.52 | 137,585 |
| Apr 02 2024 | 51.05 | -0.75 | -1.45% | 51.03 | 51.235 | 50.26 | 204,922 |
| Apr 01 2024 | 51.80 | -1.26 | -2.37% | 53.32 | 53.40 | 51.45 | 180,374 |
| Mar 28 2024 | 53.06 | 0.17 | 0.32% | 52.83 | 53.88 | 52.54 | 313,147 |
| Mar 27 2024 | 52.89 | 1.26 | 2.44% | 52.02 | 52.92 | 51.645 | 242,930 |
| Mar 26 2024 | 51.63 | -0.76 | -1.45% | 53.26 | 53.6082 | 51.19 | 234,083 |
| Mar 25 2024 | 52.39 | 0.43 | 0.83% | 52.05 | 53.25 | 51.86 | 116,128 |
| Mar 22 2024 | 51.96 | -2.36 | -4.34% | 54.43 | 54.48 | 51.85 | 252,643 |
| Mar 21 2024 | 54.32 | 0.98 | 1.84% | 53.96 | 54.88 | 53.56 | 301,117 |
| Mar 20 2024 | 53.34 | 2.59 | 5.10% | 50.44 | 54.11 | 50.42 | 266,167 |
| Mar 19 2024 | 50.75 | 0.79 | 1.58% | 49.55 | 51.15 | 49.31 | 190,733 |
| Mar 18 2024 | 49.96 | 0.30 | 0.60% | 49.92 | 50.61 | 49.265 | 239,227 |
| Mar 15 2024 | 49.66 | 0.91 | 1.87% | 48.75 | 50.485 | 48.26 | 727,647 |
| Mar 14 2024 | 48.75 | -3.17 | -6.11% | 51.42 | 51.805 | 47.90 | 484,220 |
| Mar 13 2024 | 51.92 | -0.33 | -0.63% | 52.00 | 53.435 | 51.7551 | 277,865 |
| Mar 12 2024 | 52.25 | -1.53 | -2.84% | 53.75 | 53.86 | 52.24 | 354,938 |
| Mar 11 2024 | 53.78 | -1.00 | -1.83% | 54.41 | 54.97 | 53.74 | 344,827 |
| Mar 08 2024 | 54.78 | 0.02 | 0.04% | 55.93 | 56.88 | 54.77 | 353,366 |
| Mar 07 2024 | 54.76 | 0.10 | 0.18% | 55.27 | 55.78 | 54.34 | 179,210 |
| Mar 06 2024 | 54.66 | 0.70 | 1.30% | 54.06 | 55.67 | 52.64 | 199,832 |
| Mar 05 2024 | 53.96 | 1.62 | 3.10% | 51.90 | 53.99 | 51.90 | 265,638 |
| Mar 04 2024 | 52.34 | -2.22 | -4.07% | 55.06 | 56.68 | 52.20 | 245,424 |
| Mar 01 2024 | 54.56 | 0.25 | 0.46% | 53.67 | 54.64 | 51.72 | 276,802 |
| Feb 29 2024 | 54.31 | 1.08 | 2.03% | 54.45 | 54.96 | 53.94 | 373,827 |
| Feb 28 2024 | 53.23 | -0.42 | -0.78% | 53.35 | 54.355 | 52.82 | 195,838 |
| Feb 27 2024 | 53.65 | 0.93 | 1.76% | 53.25 | 54.58 | 53.045 | 176,408 |
| Feb 26 2024 | 52.72 | 0.06 | 0.11% | 52.17 | 53.11 | 52.03 | 152,603 |
| Feb 23 2024 | 52.66 | 0.07 | 0.13% | 52.65 | 53.14 | 51.50 | 218,820 |
| Feb 22 2024 | 52.59 | 0.59 | 1.13% | 52.00 | 52.78 | 51.485 | 184,658 |
| Feb 21 2024 | 52.00 | -0.61 | -1.16% | 52.01 | 52.27 | 51.25 | 169,550 |
| Feb 20 2024 | 52.61 | -0.90 | -1.68% | 52.67 | 53.11 | 52.04 | 204,420 |
| Feb 16 2024 | 53.51 | -0.68 | -1.25% | 53.43 | 54.59 | 53.12 | 220,010 |
| Feb 15 2024 | 54.19 | 1.54 | 2.92% | 52.92 | 55.06 | 52.92 | 281,842 |
| Feb 14 2024 | 52.65 | 1.41 | 2.75% | 52.49 | 53.36 | 51.13 | 218,572 |
| Feb 13 2024 | 51.24 | -1.63 | -3.08% | 50.44 | 52.32 | 50.22 | 309,027 |
| Feb 12 2024 | 52.87 | 1.33 | 2.58% | 51.35 | 53.66 | 51.35 | 285,357 |
| Feb 09 2024 | 51.54 | 1.22 | 2.42% | 50.62 | 51.59 | 49.72 | 257,629 |
| Feb 08 2024 | 50.32 | -0.18 | -0.36% | 50.23 | 51.06 | 49.485 | 379,417 |
| Feb 07 2024 | 50.50 | 0.08 | 0.16% | 50.51 | 51.00 | 48.70 | 322,006 |
| Feb 06 2024 | 50.42 | -0.83 | -1.62% | 51.22 | 51.82 | 49.0911 | 356,984 |
| Feb 05 2024 | 51.25 | -0.78 | -1.50% | 50.92 | 51.92 | 49.63 | 318,380 |
| Feb 02 2024 | 52.03 | -0.35 | -0.67% | 50.66 | 52.44 | 50.55 | 332,683 |
| Feb 01 2024 | 52.38 | -1.06 | -1.98% | 53.52 | 54.00 | 49.37 | 539,094 |
| Jan 31 2024 | 53.44 | -2.95 | -5.23% | 54.92 | 56.16 | 53.16 | 490,859 |
