Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,297.12 +24.40 (+0.75%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,170.59 +341.66 (+2.03%) FTSE 100
8,080.88 +36.07 (+0.45%) Bitcoin USD
66,789.48 +553.20 (+0.84%) CMC Crypto 200
1,418.95 -5.15 (-0.36%)
Customers Bancorp, Inc. (CUBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 49.00 | 50.48 | 48.85 | 50.35 | 50.35 | 273,200 |
| 22 Apr 2024 | 48.37 | 49.34 | 48.11 | 48.97 | 48.97 | 340,100 |
| 19 Apr 2024 | 46.48 | 48.26 | 46.48 | 48.22 | 48.22 | 335,200 |
| 18 Apr 2024 | 46.47 | 47.21 | 46.43 | 46.83 | 46.83 | 219,900 |
| 17 Apr 2024 | 46.95 | 47.33 | 46.39 | 46.43 | 46.43 | 230,100 |
| 16 Apr 2024 | 46.11 | 46.78 | 45.85 | 46.34 | 46.34 | 268,800 |
| 15 Apr 2024 | 49.00 | 49.96 | 45.63 | 46.62 | 46.62 | 557,900 |
| 12 Apr 2024 | 49.16 | 49.67 | 48.01 | 49.02 | 49.02 | 180,100 |
| 11 Apr 2024 | 50.00 | 50.04 | 49.15 | 49.90 | 49.90 | 137,900 |
| 10 Apr 2024 | 50.87 | 51.34 | 49.32 | 49.57 | 49.57 | 301,600 |
| 09 Apr 2024 | 53.06 | 53.06 | 51.39 | 51.97 | 51.97 | 168,300 |
| 08 Apr 2024 | 51.30 | 53.36 | 50.72 | 52.94 | 52.94 | 257,500 |
| 05 Apr 2024 | 49.66 | 50.43 | 49.58 | 50.43 | 50.43 | 162,200 |
| 04 Apr 2024 | 51.64 | 52.25 | 49.96 | 50.00 | 50.00 | 205,500 |
| 03 Apr 2024 | 50.77 | 51.76 | 50.52 | 50.89 | 50.89 | 137,600 |
| 02 Apr 2024 | 51.03 | 51.24 | 50.26 | 51.05 | 51.05 | 204,900 |
| 01 Apr 2024 | 53.32 | 53.32 | 51.45 | 51.80 | 51.80 | 180,400 |
| 28 Mar 2024 | 52.83 | 53.88 | 52.54 | 53.06 | 53.06 | 313,100 |
| 27 Mar 2024 | 52.02 | 52.92 | 51.65 | 52.89 | 52.89 | 242,900 |
| 26 Mar 2024 | 53.26 | 53.61 | 51.19 | 51.63 | 51.63 | 234,100 |
| 25 Mar 2024 | 52.05 | 53.25 | 51.86 | 52.39 | 52.39 | 116,100 |
| 22 Mar 2024 | 54.43 | 54.48 | 51.85 | 51.96 | 51.96 | 252,600 |
| 21 Mar 2024 | 53.96 | 54.88 | 53.56 | 54.32 | 54.32 | 301,300 |
| 20 Mar 2024 | 50.44 | 54.11 | 50.42 | 53.34 | 53.34 | 266,200 |
| 19 Mar 2024 | 49.55 | 51.15 | 49.31 | 50.75 | 50.75 | 190,700 |
| 18 Mar 2024 | 49.92 | 50.61 | 49.27 | 49.96 | 49.96 | 239,200 |
| 15 Mar 2024 | 48.68 | 50.49 | 48.26 | 49.66 | 49.66 | 727,600 |
| 14 Mar 2024 | 51.42 | 51.81 | 47.90 | 48.75 | 48.75 | 484,200 |
| 13 Mar 2024 | 52.00 | 53.44 | 51.76 | 51.92 | 51.92 | 277,900 |
| 12 Mar 2024 | 53.75 | 53.86 | 52.24 | 52.25 | 52.25 | 354,900 |
| 11 Mar 2024 | 54.41 | 54.97 | 53.74 | 53.78 | 53.78 | 344,800 |
| 08 Mar 2024 | 55.93 | 56.88 | 54.77 | 54.78 | 54.78 | 353,400 |
| 07 Mar 2024 | 55.27 | 55.78 | 54.34 | 54.76 | 54.76 | 179,200 |
| 06 Mar 2024 | 54.06 | 55.67 | 52.64 | 54.66 | 54.66 | 199,800 |
| 05 Mar 2024 | 51.90 | 53.99 | 51.90 | 53.96 | 53.96 | 265,600 |
| 04 Mar 2024 | 55.06 | 56.68 | 52.20 | 52.34 | 52.34 | 245,400 |
| 01 Mar 2024 | 53.67 | 54.64 | 51.72 | 54.56 | 54.56 | 276,800 |
| 29 Feb 2024 | 54.45 | 54.96 | 53.94 | 54.31 | 54.31 | 373,700 |
| 28 Feb 2024 | 53.18 | 54.36 | 52.82 | 53.23 | 53.23 | 195,800 |
| 27 Feb 2024 | 53.25 | 54.58 | 53.05 | 53.65 | 53.65 | 174,000 |
| 26 Feb 2024 | 52.17 | 53.11 | 52.03 | 52.72 | 52.72 | 152,800 |
| 23 Feb 2024 | 52.65 | 53.14 | 51.50 | 52.66 | 52.66 | 218,800 |
| 22 Feb 2024 | 52.00 | 52.78 | 51.49 | 52.59 | 52.59 | 184,700 |
| 21 Feb 2024 | 52.01 | 52.27 | 51.25 | 52.00 | 52.00 | 170,200 |
| 20 Feb 2024 | 52.67 | 53.11 | 52.04 | 52.61 | 52.61 | 204,600 |
| 16 Feb 2024 | 53.43 | 54.59 | 53.12 | 53.51 | 53.51 | 220,600 |
| 15 Feb 2024 | 52.92 | 55.06 | 52.92 | 54.19 | 54.19 | 281,800 |
| 14 Feb 2024 | 52.49 | 53.36 | 51.13 | 52.65 | 52.65 | 218,600 |
| 13 Feb 2024 | 50.44 | 52.32 | 50.22 | 51.24 | 51.24 | 309,000 |
| 12 Feb 2024 | 51.35 | 53.66 | 51.35 | 52.87 | 52.87 | 286,100 |
| 09 Feb 2024 | 50.62 | 51.59 | 49.72 | 51.54 | 51.54 | 257,600 |
| 08 Feb 2024 | 50.23 | 51.06 | 49.49 | 50.32 | 50.32 | 379,400 |
| 07 Feb 2024 | 50.51 | 50.78 | 48.70 | 50.50 | 50.50 | 322,200 |
| 06 Feb 2024 | 51.22 | 51.82 | 49.09 | 50.42 | 50.42 | 357,000 |
| 05 Feb 2024 | 50.92 | 51.92 | 49.63 | 51.25 | 51.25 | 318,400 |
| 02 Feb 2024 | 50.66 | 52.44 | 50.59 | 52.03 | 52.03 | 332,700 |
| 01 Feb 2024 | 53.52 | 54.00 | 49.37 | 52.38 | 52.38 | 539,100 |
| 31 Jan 2024 | 54.92 | 56.16 | 53.16 | 53.44 | 53.44 | 490,900 |
| 30 Jan 2024 | 56.00 | 56.57 | 55.62 | 56.39 | 56.39 | 261,500 |
| 29 Jan 2024 | 55.67 | 57.03 | 55.18 | 56.21 | 56.21 | 345,000 |
| 26 Jan 2024 | 53.00 | 54.71 | 52.08 | 54.43 | 54.43 | 536,200 |
| 25 Jan 2024 | 53.21 | 53.69 | 52.20 | 52.59 | 52.59 | 289,100 |
| 24 Jan 2024 | 53.95 | 55.01 | 52.85 | 53.07 | 53.07 | 201,500 |
| 23 Jan 2024 | 53.73 | 53.88 | 52.51 | 52.95 | 52.95 | 353,800 |
| 22 Jan 2024 | 52.49 | 53.66 | 52.33 | 53.45 | 53.45 | 327,200 |
| 19 Jan 2024 | 51.50 | 51.85 | 50.64 | 51.78 | 51.78 | 192,800 |
| 18 Jan 2024 | 52.03 | 52.48 | 50.45 | 51.14 | 51.14 | 205,300 |
| 17 Jan 2024 | 49.97 | 51.58 | 49.66 | 51.56 | 51.56 | 375,900 |
| 16 Jan 2024 | 51.47 | 52.10 | 50.72 | 51.29 | 51.29 | 240,600 |
| 12 Jan 2024 | 53.50 | 54.12 | 51.40 | 51.57 | 51.57 | 335,000 |
| 11 Jan 2024 | 51.97 | 53.96 | 51.19 | 53.83 | 53.83 | 329,800 |
| 10 Jan 2024 | 51.74 | 52.45 | 51.17 | 52.45 | 52.45 | 293,800 |
| 09 Jan 2024 | 51.78 | 52.18 | 50.85 | 52.03 | 52.03 | 215,000 |
| 08 Jan 2024 | 52.01 | 52.82 | 51.38 | 52.72 | 52.72 | 203,000 |
| 05 Jan 2024 | 51.53 | 52.66 | 51.10 | 51.81 | 51.81 | 654,500 |
| 04 Jan 2024 | 52.99 | 53.69 | 52.11 | 52.28 | 52.28 | 465,400 |
| 03 Jan 2024 | 55.25 | 55.25 | 52.63 | 52.99 | 52.99 | 394,100 |
| 02 Jan 2024 | 56.82 | 57.59 | 55.69 | 55.75 | 55.75 | 324,200 |
| 29 Dec 2023 | 59.33 | 59.58 | 57.56 | 57.62 | 57.62 | 311,000 |
| 28 Dec 2023 | 59.88 | 60.09 | 58.84 | 59.55 | 59.55 | 264,700 |
| 27 Dec 2023 | 58.57 | 59.73 | 57.82 | 59.67 | 59.67 | 306,000 |
| 26 Dec 2023 | 56.92 | 58.36 | 56.30 | 58.02 | 58.02 | 185,900 |
| 22 Dec 2023 | 56.90 | 57.20 | 55.92 | 56.57 | 56.57 | 278,600 |
| 21 Dec 2023 | 56.49 | 56.85 | 55.84 | 56.68 | 56.68 | 195,400 |
| 20 Dec 2023 | 56.79 | 58.15 | 55.71 | 55.77 | 55.77 | 358,800 |
| 19 Dec 2023 | 54.01 | 57.74 | 53.60 | 57.00 | 57.00 | 356,300 |
| 18 Dec 2023 | 54.18 | 54.37 | 52.53 | 53.80 | 53.80 | 563,000 |
| 15 Dec 2023 | 54.22 | 54.99 | 52.85 | 53.08 | 53.08 | 1,642,000 |
| 14 Dec 2023 | 53.02 | 55.18 | 52.24 | 53.84 | 53.84 | 649,200 |
| 13 Dec 2023 | 49.16 | 52.23 | 48.63 | 51.69 | 51.69 | 447,900 |
| 12 Dec 2023 | 48.92 | 49.63 | 48.32 | 49.10 | 49.10 | 234,000 |
| 11 Dec 2023 | 50.00 | 50.23 | 49.07 | 49.09 | 49.09 | 250,400 |
| 08 Dec 2023 | 48.67 | 50.42 | 48.67 | 50.20 | 50.20 | 288,400 |
| 07 Dec 2023 | 48.87 | 49.65 | 47.79 | 48.79 | 48.79 | 216,500 |
| 06 Dec 2023 | 49.16 | 51.15 | 48.50 | 48.88 | 48.88 | 383,300 |
| 05 Dec 2023 | 49.16 | 49.39 | 48.20 | 48.32 | 48.32 | 312,300 |
| 04 Dec 2023 | 47.33 | 49.78 | 47.33 | 49.72 | 49.72 | 329,000 |
| 01 Dec 2023 | 44.80 | 48.54 | 44.80 | 48.14 | 48.14 | 480,700 |
| 30 Nov 2023 | 46.06 | 46.23 | 44.96 | 45.07 | 45.07 | 302,600 |
| 29 Nov 2023 | 44.79 | 46.42 | 44.77 | 45.86 | 45.86 | 292,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.