Customers Bancorp, Inc. (CUBI)
NYSE: CUBI · Real-Time Price · USD
47.71
+0.73 (1.55%)
At close: Dec 20, 2024, 4:00 PM
48.60
+0.89 (1.87%)
After-hours: Dec 20, 2024, 7:17 PM EST
Customers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 46.41 | 48.77 | 46.41 | 47.71 | 47.71 | 1.55% | 1,717,322 |
| Dec 19, 2024 | 49.17 | 49.56 | 46.54 | 46.98 | 46.98 | -2.45% | 453,731 |
| Dec 18, 2024 | 52.28 | 52.41 | 47.72 | 48.16 | 48.16 | -6.47% | 468,118 |
| Dec 17, 2024 | 52.88 | 53.31 | 51.24 | 51.49 | 51.49 | -3.49% | 325,949 |
| Dec 16, 2024 | 53.51 | 53.51 | 52.47 | 53.35 | 53.35 | -0.30% | 397,991 |
| Dec 13, 2024 | 52.85 | 53.55 | 51.91 | 53.51 | 53.51 | 0.94% | 214,480 |
| Dec 12, 2024 | 53.68 | 54.04 | 52.87 | 53.01 | 53.01 | -1.85% | 203,804 |
| Dec 11, 2024 | 54.07 | 54.90 | 53.61 | 54.01 | 54.01 | 1.31% | 236,078 |
| Dec 10, 2024 | 53.79 | 54.80 | 53.25 | 53.31 | 53.31 | -0.93% | 230,984 |
| Dec 9, 2024 | 55.56 | 55.58 | 53.58 | 53.81 | 53.81 | -2.92% | 297,235 |
| Dec 6, 2024 | 55.60 | 55.75 | 54.46 | 55.43 | 55.43 | 0.71% | 167,074 |
| Dec 5, 2024 | 55.72 | 56.36 | 55.01 | 55.04 | 55.04 | -0.54% | 233,861 |
| Dec 4, 2024 | 55.48 | 55.59 | 54.27 | 55.34 | 55.34 | 0.76% | 223,168 |
| Dec 3, 2024 | 55.53 | 55.98 | 54.60 | 54.92 | 54.92 | -1.31% | 253,695 |
| Dec 2, 2024 | 56.73 | 56.82 | 55.30 | 55.65 | 55.65 | -1.42% | 322,258 |
| Nov 29, 2024 | 57.57 | 57.65 | 56.00 | 56.45 | 56.45 | -0.69% | 150,861 |
| Nov 27, 2024 | 57.17 | 58.27 | 56.77 | 56.84 | 56.84 | 0.48% | 241,765 |
| Nov 26, 2024 | 56.98 | 57.46 | 56.33 | 56.57 | 56.57 | -1.89% | 217,682 |
| Nov 25, 2024 | 57.02 | 59.94 | 57.02 | 57.66 | 57.66 | 2.76% | 499,215 |
| Nov 22, 2024 | 55.44 | 57.03 | 55.42 | 56.11 | 56.11 | 1.50% | 358,119 |
| Nov 21, 2024 | 54.47 | 56.05 | 54.10 | 55.28 | 55.28 | 2.54% | 329,950 |
| Nov 20, 2024 | 53.78 | 54.29 | 53.11 | 53.91 | 53.91 | 0.28% | 162,360 |
| Nov 19, 2024 | 53.22 | 55.29 | 53.22 | 53.76 | 53.76 | -1.03% | 340,686 |
| Nov 18, 2024 | 54.66 | 55.54 | 54.05 | 54.32 | 54.32 | -1.00% | 278,238 |
| Nov 15, 2024 | 55.61 | 56.10 | 53.63 | 54.87 | 54.87 | -0.38% | 243,723 |
| Nov 14, 2024 | 56.88 | 56.88 | 54.68 | 55.08 | 55.08 | -2.36% | 463,978 |
| Nov 13, 2024 | 56.94 | 58.34 | 56.20 | 56.41 | 56.41 | -0.16% | 571,610 |
| Nov 12, 2024 | 56.15 | 57.48 | 55.78 | 56.50 | 56.50 | -0.09% | 481,466 |
| Nov 11, 2024 | 54.72 | 57.00 | 53.93 | 56.55 | 56.55 | 6.80% | 791,528 |
| Nov 8, 2024 | 51.99 | 53.18 | 51.61 | 52.95 | 52.95 | 2.28% | 542,743 |
| Nov 7, 2024 | 54.72 | 55.49 | 51.63 | 51.77 | 51.77 | -6.82% | 610,270 |
| Nov 6, 2024 | 50.65 | 55.78 | 50.65 | 55.56 | 55.56 | 19.64% | 1,035,173 |
| Nov 5, 2024 | 46.19 | 47.00 | 45.70 | 46.44 | 46.44 | 1.71% | 300,820 |
| Nov 4, 2024 | 44.90 | 46.53 | 44.84 | 45.66 | 45.66 | -0.04% | 468,335 |
| Nov 1, 2024 | 44.00 | 46.94 | 43.89 | 45.68 | 45.68 | -0.98% | 887,899 |
| Oct 31, 2024 | 46.00 | 47.19 | 45.33 | 46.13 | 46.13 | 1.03% | 759,847 |
| Oct 30, 2024 | 45.35 | 46.97 | 45.35 | 45.66 | 45.66 | 0.53% | 483,280 |
| Oct 29, 2024 | 46.55 | 46.73 | 45.13 | 45.42 | 45.42 | -3.32% | 538,524 |
| Oct 28, 2024 | 45.08 | 47.11 | 44.89 | 46.98 | 46.98 | 5.64% | 317,932 |
| Oct 25, 2024 | 45.89 | 45.89 | 44.31 | 44.47 | 44.47 | -2.35% | 293,645 |
| Oct 24, 2024 | 45.75 | 46.10 | 44.92 | 45.54 | 45.54 | -0.13% | 291,688 |
| Oct 23, 2024 | 45.92 | 46.78 | 45.11 | 45.60 | 45.60 | -0.61% | 220,130 |
| Oct 22, 2024 | 45.40 | 45.94 | 44.60 | 45.88 | 45.88 | 1.59% | 387,515 |
| Oct 21, 2024 | 46.54 | 46.54 | 45.09 | 45.16 | 45.16 | -3.19% | 422,950 |
| Oct 18, 2024 | 47.94 | 47.95 | 46.61 | 46.65 | 46.65 | -2.73% | 185,544 |
| Oct 17, 2024 | 48.19 | 48.23 | 47.12 | 47.96 | 47.96 | -0.19% | 350,764 |
| Oct 16, 2024 | 48.35 | 49.33 | 47.82 | 48.05 | 48.05 | 0.44% | 401,272 |
| Oct 15, 2024 | 48.58 | 50.18 | 47.71 | 47.84 | 47.84 | -0.69% | 378,191 |
| Oct 14, 2024 | 47.34 | 48.35 | 46.66 | 48.17 | 48.17 | 1.77% | 273,350 |
| Oct 11, 2024 | 45.46 | 47.63 | 45.46 | 47.33 | 47.33 | 4.83% | 375,847 |
| Oct 10, 2024 | 44.80 | 45.50 | 44.22 | 45.15 | 45.15 | -0.20% | 193,590 |
| Oct 9, 2024 | 44.63 | 46.47 | 44.63 | 45.24 | 45.24 | 0.98% | 371,052 |
| Oct 8, 2024 | 45.30 | 45.64 | 44.80 | 44.80 | 44.80 | -1.43% | 248,679 |
| Oct 7, 2024 | 45.27 | 45.48 | 44.76 | 45.45 | 45.45 | 0.24% | 155,886 |
| Oct 4, 2024 | 46.02 | 46.38 | 45.23 | 45.34 | 45.34 | 0.67% | 282,148 |
| Oct 3, 2024 | 43.81 | 45.07 | 43.64 | 45.04 | 45.04 | 1.83% | 226,941 |
| Oct 2, 2024 | 44.58 | 45.09 | 44.02 | 44.23 | 44.23 | -0.27% | 216,366 |
| Oct 1, 2024 | 46.11 | 46.64 | 44.27 | 44.35 | 44.35 | -4.52% | 317,522 |
| Sep 30, 2024 | 45.08 | 46.64 | 45.08 | 46.45 | 46.45 | 2.36% | 351,832 |
| Sep 27, 2024 | 45.59 | 45.95 | 44.84 | 45.38 | 45.38 | 1.27% | 312,007 |
| Sep 26, 2024 | 44.95 | 45.73 | 44.41 | 44.81 | 44.81 | 1.86% | 263,780 |
| Sep 25, 2024 | 45.74 | 45.79 | 43.55 | 43.99 | 43.99 | -3.97% | 460,910 |
| Sep 24, 2024 | 46.28 | 46.76 | 44.85 | 45.81 | 45.81 | -2.53% | 716,474 |
| Sep 23, 2024 | 47.99 | 48.66 | 46.95 | 47.00 | 47.00 | -1.47% | 501,353 |
| Sep 20, 2024 | 49.17 | 49.44 | 47.70 | 47.70 | 47.70 | -3.68% | 684,193 |
| Sep 19, 2024 | 49.65 | 50.48 | 48.78 | 49.52 | 49.52 | 2.25% | 377,894 |
| Sep 18, 2024 | 48.70 | 50.38 | 47.63 | 48.43 | 48.43 | -0.12% | 374,756 |
| Sep 17, 2024 | 48.75 | 50.23 | 47.88 | 48.49 | 48.49 | 0.08% | 392,631 |
| Sep 16, 2024 | 48.47 | 49.03 | 47.54 | 48.45 | 48.45 | 0.21% | 263,209 |
| Sep 13, 2024 | 48.57 | 49.05 | 47.75 | 48.35 | 48.35 | 1.34% | 432,591 |
| Sep 12, 2024 | 49.01 | 49.19 | 47.60 | 47.71 | 47.71 | -1.75% | 262,774 |
| Sep 11, 2024 | 48.10 | 48.72 | 46.30 | 48.56 | 48.56 | -0.16% | 337,042 |
| Sep 10, 2024 | 49.14 | 49.14 | 47.13 | 48.64 | 48.64 | -0.84% | 323,632 |
| Sep 9, 2024 | 48.00 | 49.32 | 47.66 | 49.05 | 49.05 | 2.42% | 359,341 |
| Sep 6, 2024 | 49.07 | 49.53 | 46.98 | 47.89 | 47.89 | -1.88% | 295,261 |
| Sep 5, 2024 | 49.93 | 50.12 | 48.60 | 48.81 | 48.81 | -1.29% | 203,258 |
| Sep 4, 2024 | 50.02 | 50.93 | 49.23 | 49.45 | 49.45 | -1.57% | 190,487 |
| Sep 3, 2024 | 51.18 | 51.20 | 49.81 | 50.24 | 50.24 | -3.05% | 311,899 |
| Aug 30, 2024 | 51.82 | 52.69 | 51.04 | 51.82 | 51.82 | 0.39% | 321,613 |
| Aug 29, 2024 | 50.99 | 52.34 | 49.90 | 51.62 | 51.62 | 2.83% | 364,648 |
| Aug 28, 2024 | 50.04 | 50.87 | 49.68 | 50.20 | 50.20 | -0.32% | 171,016 |
| Aug 27, 2024 | 49.87 | 50.56 | 49.49 | 50.36 | 50.36 | 0.08% | 229,040 |
| Aug 26, 2024 | 51.61 | 51.61 | 49.83 | 50.32 | 50.32 | -1.33% | 431,823 |
| Aug 23, 2024 | 48.85 | 51.86 | 48.83 | 51.00 | 51.00 | 5.11% | 550,145 |
| Aug 22, 2024 | 48.60 | 49.08 | 47.96 | 48.52 | 48.52 | -0.16% | 247,265 |
| Aug 21, 2024 | 48.09 | 48.65 | 47.76 | 48.60 | 48.60 | 1.59% | 203,057 |
| Aug 20, 2024 | 48.42 | 48.58 | 47.56 | 47.84 | 47.84 | -1.69% | 237,373 |
| Aug 19, 2024 | 47.92 | 48.99 | 47.70 | 48.66 | 48.66 | 1.71% | 298,279 |
| Aug 16, 2024 | 46.78 | 48.65 | 46.78 | 47.84 | 47.84 | 2.20% | 413,594 |
| Aug 15, 2024 | 46.99 | 48.28 | 46.60 | 46.81 | 46.81 | 2.36% | 372,695 |
| Aug 14, 2024 | 45.74 | 46.63 | 45.16 | 45.73 | 45.73 | 0.73% | 528,488 |
| Aug 13, 2024 | 45.59 | 46.66 | 44.85 | 45.40 | 45.40 | 0.51% | 527,974 |
| Aug 12, 2024 | 46.55 | 47.16 | 44.78 | 45.17 | 45.17 | -1.65% | 563,143 |
| Aug 9, 2024 | 46.74 | 47.00 | 44.51 | 45.93 | 45.93 | -2.30% | 900,391 |
| Aug 8, 2024 | 55.39 | 55.66 | 42.40 | 47.01 | 47.01 | -13.31% | 3,095,824 |
| Aug 7, 2024 | 56.63 | 56.89 | 54.07 | 54.23 | 54.23 | -2.01% | 253,000 |
| Aug 6, 2024 | 54.63 | 56.54 | 53.95 | 55.34 | 55.34 | 0.71% | 296,439 |
| Aug 5, 2024 | 53.72 | 56.56 | 52.23 | 54.95 | 54.95 | -4.43% | 657,392 |
| Aug 2, 2024 | 57.79 | 58.55 | 56.23 | 57.50 | 57.50 | -4.66% | 382,962 |
| Aug 1, 2024 | 63.94 | 63.94 | 59.82 | 60.31 | 60.31 | -6.47% | 494,067 |