Customers Bancorp Inc Common Stockのデータ

Customers Bancorp Inc Common Stockの基本情報

名前 Customers Bancorp Inc Common Stock
ティッカー CUBI
国 United States
上場年 nan
セクター Finance

Customers Bancorp Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.5 26.71 27.44 26.81 183300.0 26.81
2021-02-12 26.74 26.11 26.27 26.55 154200.0 26.55
2021-02-11 26.85 25.61 26.49 26.01 125600.0 26.01
2021-02-10 26.58 25.73 26.38 26.45 179300.0 26.45
2021-02-09 26.45 25.72 26.11 26.27 147900.0 26.27
2021-02-08 26.14 24.84 25.0 26.14 250500.0 26.14
2021-02-05 24.9 23.79 24.01 24.9 228800.0 24.9
2021-02-04 24.39 23.35 23.35 23.83 294100.0 23.83
2021-02-03 23.3 22.36 22.7 23.19 221800.0 23.19
2021-02-02 22.87 22.43 22.7 22.46 283400.0 22.46
2021-02-01 22.78 22.08 22.45 22.68 248700.0 22.68
2021-01-29 22.76 22.15 22.76 22.22 205800.0 22.22
2021-01-28 22.84 21.39 21.79 22.3 256600.0 22.3
2021-01-27 21.77 20.97 21.51 21.22 180200.0 21.22
2021-01-26 22.66 21.95 22.42 22.01 92600.0 22.01
2021-01-25 22.57 21.84 22.3 22.26 147400.0 22.26
2021-01-22 22.62 21.68 22.0 22.53 106900.0 22.53
2021-01-21 23.08 22.06 22.98 22.26 132800.0 22.26
2021-01-20 23.19 22.76 22.76 22.98 141000.0 22.98
2021-01-19 22.98 22.54 22.9 22.81 89100.0 22.81
2021-01-15 22.88 22.38 22.63 22.7 223000.0 22.7
2021-01-14 22.75 22.03 22.11 22.58 123300.0 22.58
2021-01-13 22.18 21.57 22.13 21.93 106300.0 21.93
2021-01-12 22.53 21.99 22.12 22.15 213000.0 22.15
2021-01-11 21.92 21.38 21.39 21.9 137200.0 21.9
2021-01-08 21.73 21.01 21.73 21.69 234300.0 21.69
2021-01-07 21.7 20.83 21.35 21.58 263100.0 21.58
2021-01-06 21.08 19.43 19.43 20.59 326200.0 20.59
2021-01-05 19.05 18.13 18.15 18.87 149500.0 18.87
2021-01-04 18.54 17.77 18.37 18.14 151900.0 18.14
2020-12-31 18.3 17.94 18.07 18.18 106700.0 18.18
2020-12-30 18.44 18.01 18.06 18.09 102500.0 18.09
2020-12-29 18.34 17.81 18.25 17.98 108700.0 17.98
2020-12-28 18.58 17.94 18.12 18.19 109600.0 18.19
2020-12-24 17.96 17.68 17.85 17.94 46100.0 17.94
2020-12-23 18.05 17.57 17.63 17.88 85500.0 17.88
2020-12-22 18.19 17.45 18.19 17.46 117800.0 17.46
2020-12-21 18.1 17.32 17.48 18.01 170400.0 18.01
2020-12-18 18.49 17.41 18.22 17.48 475400.0 17.48
2020-12-17 18.38 17.67 18.12 18.19 182500.0 18.19
2020-12-16 19.13 18.16 19.13 18.51 248600.0 18.51
2020-12-15 19.14 18.62 18.96 18.89 240700.0 18.89
2020-12-14 19.36 18.82 18.95 18.83 231400.0 18.83
2020-12-11 18.67 18.16 18.37 18.3 211000.0 18.3
2020-12-10 18.95 18.45 18.76 18.7 207100.0 18.7
2020-12-09 19.31 18.78 19.12 18.97 149800.0 18.97
2020-12-08 18.92 18.39 18.39 18.84 140400.0 18.84
2020-12-07 18.93 18.43 18.84 18.73 102600.0 18.73
2020-12-04 18.98 18.29 18.77 18.94 154500.0 18.94
2020-12-03 18.08 17.65 17.9 17.79 98700.0 17.79
2020-12-02 17.83 17.25 17.25 17.79 98900.0 17.79
2020-12-01 17.63 17.07 17.4 17.17 103900.0 17.17
2020-11-30 17.72 16.81 17.67 16.89 158500.0 16.89
2020-11-27 17.96 17.45 17.75 17.8 51600.0 17.8
2020-11-25 18.05 17.69 18.05 17.89 71100.0 17.89
2020-11-24 18.39 17.67 17.8 18.22 146600.0 18.22
2020-11-23 17.61 17.0 17.03 17.3 106100.0 17.3
2020-11-20 17.12 16.65 17.09 16.95 115000.0 16.95
2020-11-19 17.39 16.75 17.21 17.38 143700.0 17.38
2020-11-18 18.26 17.21 17.92 17.21 238800.0 17.21
2020-11-17 17.9 17.16 17.49 17.8 214100.0 17.8
2020-11-16 17.99 17.41 17.79 17.73 132100.0 17.73
2020-11-13 17.25 16.0 16.25 17.02 142200.0 17.02
2020-11-12 16.28 15.63 16.13 15.9 155400.0 15.9
2020-11-11 17.28 15.98 17.03 16.53 167100.0 16.53
2020-11-10 17.38 16.72 16.99 17.17 166800.0 17.17
2020-11-09 17.54 15.6 15.64 16.65 275900.0 16.65
2020-11-06 15.14 14.09 15.08 14.14 121500.0 14.14
2020-11-05 14.92 14.0 14.0 14.8 120100.0 14.8
2020-11-04 14.65 13.95 14.65 14.09 131800.0 14.09
2020-11-03 14.9 14.33 14.48 14.81 131900.0 14.81
2020-11-02 14.25 13.85 14.12 14.12 136200.0 14.12
2020-10-30 14.35 13.64 13.64 13.82 194600.0 13.82
2020-10-29 13.89 12.8 13.55 13.69 169500.0 13.69
2020-10-28 12.94 12.49 12.5 12.71 98700.0 12.71
2020-10-27 13.8 12.94 13.8 13.0 95000.0 13.0
2020-10-26 13.99 13.58 13.98 13.87 90200.0 13.87
2020-10-23 14.26 13.68 13.95 13.98 67800.0 13.98
2020-10-22 13.89 13.13 13.13 13.84 92100.0 13.84
2020-10-21 13.28 12.81 12.93 13.1 92400.0 13.1
2020-10-20 13.24 12.76 12.93 12.94 107400.0 12.94
2020-10-19 13.22 12.75 12.87 12.77 76100.0 12.77
2020-10-16 12.96 12.6 12.69 12.82 120900.0 12.82
2020-10-15 12.82 12.23 12.23 12.76 125900.0 12.76
2020-10-14 12.81 12.42 12.69 12.44 96500.0 12.44
2020-10-13 12.96 12.51 12.81 12.53 98000.0 12.53
2020-10-12 12.94 12.61 12.61 12.88 111800.0 12.88
2020-10-09 13.21 12.66 13.19 12.69 105700.0 12.69
2020-10-08 13.14 12.67 12.85 13.01 84100.0 13.01
2020-10-07 13.05 12.58 12.83 12.67 127600.0 12.67
2020-10-06 13.16 12.52 12.59 12.59 156000.0 12.59
2020-10-05 12.42 11.87 11.89 12.39 97700.0 12.39
2020-10-02 11.8 11.06 11.06 11.75 100300.0 11.75
2020-10-01 11.41 11.06 11.2 11.34 120300.0 11.34
2020-09-30 11.48 11.06 11.27 11.2 190200.0 11.2
2020-09-29 11.3 10.91 11.3 11.25 97200.0 11.25
2020-09-28 11.57 11.09 11.09 11.31 132800.0 11.31
2020-09-25 11.03 10.59 10.64 10.89 130200.0 10.89
2020-09-24 11.24 10.41 10.63 10.82 106600.0 10.82
2020-09-23 11.35 10.54 10.97 10.57 172100.0 10.57
2020-09-22 11.65 10.83 11.38 10.85 207100.0 10.85
2020-09-21 12.31 11.38 12.19 11.45 223200.0 11.45
2020-09-18 12.84 12.34 12.84 12.54 402400.0 12.54
2020-09-17 12.65 12.22 12.3 12.59 140100.0 12.59
2020-09-16 12.64 12.24 12.4 12.47 140300.0 12.47
2020-09-15 12.34 11.94 12.08 12.16 158400.0 12.16
2020-09-14 12.29 11.86 11.93 12.16 109800.0 12.16
2020-09-11 12.13 11.83 11.96 11.91 107900.0 11.91
2020-09-10 12.31 11.97 12.05 12.01 117900.0 12.01
2020-09-09 12.34 12.02 12.3 12.02 198800.0 12.02
2020-09-08 12.75 12.03 12.75 12.16 209400.0 12.16
2020-09-04 13.21 12.54 13.07 12.85 163600.0 12.85
2020-09-03 13.17 12.61 12.74 12.63 125500.0 12.63
2020-09-02 12.69 12.37 12.56 12.62 130100.0 12.62
2020-09-01 12.7 12.44 12.61 12.61 125300.0 12.61
2020-08-31 12.87 12.54 12.81 12.77 204400.0 12.77
2020-08-28 13.1 12.75 13.06 12.89 79600.0 12.89
2020-08-27 13.0 12.47 12.47 12.95 126400.0 12.95
2020-08-26 12.82 12.41 12.76 12.41 135600.0 12.41
2020-08-25 12.93 12.58 12.81 12.78 115300.0 12.78
2020-08-24 12.67 11.9 12.16 12.65 153400.0 12.65
2020-08-21 12.35 11.91 12.25 11.97 157600.0 11.97
2020-08-20 12.36 12.12 12.24 12.33 160100.0 12.33
2020-08-19 12.78 12.34 12.44 12.4 153200.0 12.4
2020-08-18 13.05 12.4 13.05 12.5 187500.0 12.5
2020-08-17 13.53 13.06 13.53 13.13 189300.0 13.13
2020-08-14 13.76 13.08 13.22 13.57 150700.0 13.57
2020-08-13 13.65 13.28 13.35 13.32 134400.0 13.32
2020-08-12 13.84 13.36 13.84 13.54 176000.0 13.54
2020-08-11 13.97 13.33 13.55 13.45 266700.0 13.45
2020-08-10 13.85 13.19 13.33 13.26 221100.0 13.26
2020-08-07 13.3 12.09 12.25 13.28 237100.0 13.28
2020-08-06 12.37 11.83 12.24 12.21 296300.0 12.21
2020-08-05 12.15 11.72 11.83 12.13 255400.0 12.13
2020-08-04 11.77 11.5 11.53 11.59 165100.0 11.59
2020-08-03 12.02 11.56 11.91 11.67 249000.0 11.67
2020-07-31 12.16 11.38 12.16 11.85 263900.0 11.85
2020-07-30 12.5 11.3 11.32 11.97 473400.0 11.97
2020-07-29 10.89 10.41 10.6 10.84 157600.0 10.84
2020-07-28 10.66 10.34 10.4 10.48 207300.0 10.48
2020-07-27 10.91 10.41 10.91 10.51 208100.0 10.51
2020-07-24 11.35 11.01 11.2 11.02 100600.0 11.02
2020-07-23 11.22 10.66 10.66 11.19 186700.0 11.19
2020-07-22 11.12 10.65 11.05 10.76 170900.0 10.76
2020-07-21 11.3 10.55 10.55 11.24 260000.0 11.24
2020-07-20 11.11 10.45 11.05 10.47 275800.0 10.47
2020-07-17 11.6 11.05 11.57 11.16 141000.0 11.16
2020-07-16 11.91 11.4 11.5 11.59 144700.0 11.59
2020-07-15 11.76 11.26 11.36 11.67 184400.0 11.67
2020-07-14 11.24 10.71 11.18 10.85 138100.0 10.85
2020-07-13 11.42 10.78 11.21 11.19 253400.0 11.19
2020-07-10 10.97 10.36 10.36 10.96 148600.0 10.96
2020-07-09 10.89 10.18 10.89 10.33 207500.0 10.33
2020-07-08 10.96 10.5 10.74 10.83 270800.0 10.83
2020-07-07 11.19 10.77 11.08 10.86 273500.0 10.86
2020-07-06 11.85 11.13 11.64 11.31 143400.0 11.31
2020-07-02 11.91 11.09 11.72 11.15 141700.0 11.15
2020-07-01 12.2 11.2 12.11 11.31 175500.0 11.31
2020-06-30 12.06 11.36 11.43 12.02 223200.0 12.02
2020-06-29 11.89 11.19 11.19 11.59 273900.0 11.59
2020-06-26 11.49 10.74 11.21 10.96 397000.0 10.96
2020-06-25 11.58 10.58 10.88 11.54 220600.0 11.54
2020-06-24 11.49 10.89 11.42 11.13 282400.0 11.13
2020-06-23 12.33 11.59 12.24 11.71 200600.0 11.71
2020-06-22 11.95 11.11 11.43 11.92 154600.0 11.92
2020-06-19 12.05 11.53 12.05 11.71 547000.0 11.71
2020-06-18 12.1 11.52 11.69 11.8 321800.0 11.8
2020-06-17 13.0 11.74 12.98 11.8 300600.0 11.8
2020-06-16 13.17 12.47 12.82 12.92 262000.0 12.92
2020-06-15 12.34 11.25 11.25 12.17 158700.0 12.17
2020-06-12 12.61 11.53 12.48 11.92 189600.0 11.92
2020-06-11 12.57 11.63 12.17 11.73 454300.0 11.73
2020-06-10 14.56 13.02 14.56 13.03 284200.0 13.03
2020-06-09 14.91 13.99 14.43 14.71 271300.0 14.71
2020-06-08 14.8 14.12 14.21 14.69 309900.0 14.69
2020-06-05 13.97 12.99 12.99 13.62 279400.0 13.62
2020-06-04 12.5 11.82 12.01 12.48 231000.0 12.48
2020-06-03 12.33 11.71 11.71 12.08 329500.0 12.08
2020-06-02 11.62 11.21 11.3 11.32 204300.0 11.32
2020-06-01 11.28 10.95 11.22 11.06 269800.0 11.06
2020-05-29 11.22 10.66 11.02 11.09 293900.0 11.09
2020-05-28 12.0 11.24 12.0 11.3 260300.0 11.3
2020-05-27 11.87 10.94 11.33 11.82 367200.0 11.82
2020-05-26 11.2 10.67 10.77 10.91 274000.0 10.91
2020-05-22 10.63 10.09 10.61 10.32 152400.0 10.32
2020-05-21 10.64 10.26 10.42 10.37 195200.0 10.37
2020-05-20 10.57 9.81 9.81 10.44 215500.0 10.44
2020-05-19 10.34 9.43 10.34 9.49 331400.0 9.49
2020-05-18 10.69 9.57 9.57 10.5 374400.0 10.5
2020-05-15 9.19 8.53 8.67 9.08 316600.0 9.08
2020-05-14 9.22 8.36 8.87 8.82 432600.0 8.82
2020-05-13 9.82 8.92 9.69 9.18 387500.0 9.18
2020-05-12 10.66 9.92 10.58 9.95 254200.0 9.95
2020-05-11 11.27 10.43 11.11 10.58 300300.0 10.58
2020-05-08 11.5 11.04 11.2 11.38 264400.0 11.38
2020-05-07 11.62 10.93 10.99 11.0 246100.0 11.0
2020-05-06 12.0 10.75 11.65 10.84 273300.0 10.84
2020-05-05 13.26 11.53 12.23 11.6 404500.0 11.6
2020-05-04 12.1 11.22 11.65 11.81 278600.0 11.81
2020-05-01 12.58 11.68 12.32 11.91 333400.0 11.91
2020-04-30 12.99 12.32 12.93 12.76 257800.0 12.76
2020-04-29 13.29 11.7 11.81 13.1 312300.0 13.1
2020-04-28 11.8 11.19 11.69 11.3 300900.0 11.3
2020-04-27 11.52 10.72 10.96 11.23 283300.0 11.23
2020-04-24 10.81 10.4 10.52 10.69 132000.0 10.69
2020-04-23 10.72 10.2 10.3 10.46 154700.0 10.46
2020-04-22 10.75 9.91 10.75 10.17 199100.0 10.17
2020-04-21 10.56 9.77 9.86 10.52 244000.0 10.52
2020-04-20 10.73 10.03 10.24 10.29 191000.0 10.29
2020-04-17 10.7 9.67 9.67 10.58 168400.0 10.58
2020-04-16 10.05 8.97 9.94 9.41 363400.0 9.41
2020-04-15 10.26 9.51 10.01 9.98 243900.0 9.98
2020-04-14 11.32 10.19 11.32 10.46 292300.0 10.46
2020-04-13 11.42 10.52 11.31 10.83 275800.0 10.83
2020-04-09 11.37 10.24 10.24 11.37 413000.0 11.37
2020-04-08 10.15 9.77 10.02 9.96 322800.0 9.96
2020-04-07 10.73 9.7 10.16 9.84 358200.0 9.84
2020-04-06 10.25 9.35 9.35 9.73 254800.0 9.73
2020-04-03 10.09 8.59 9.82 8.88 417900.0 8.88
2020-04-02 10.37 9.81 10.0 10.05 291600.0 10.05
2020-04-01 10.43 9.85 10.33 10.03 407300.0 10.03
2020-03-31 11.02 10.01 10.17 10.93 520000.0 10.93
2020-03-30 10.75 9.97 10.63 10.29 357000.0 10.29
2020-03-27 11.05 10.34 10.58 10.63 347600.0 10.63
2020-03-26 11.24 9.84 9.97 11.12 428700.0 11.12
2020-03-25 10.93 9.65 10.17 9.92 439800.0 9.92
2020-03-24 10.86 10.07 10.26 10.66 317700.0 10.66
2020-03-23 11.31 9.7 11.26 9.76 317000.0 9.76
2020-03-20 12.63 11.24 12.23 11.37 331700.0 11.37
2020-03-19 12.75 9.8 10.36 12.36 482300.0 12.36
2020-03-18 11.45 9.86 11.45 10.36 482400.0 10.36
2020-03-17 12.15 10.37 12.05 12.14 731800.0 12.14
2020-03-16 13.5 11.59 13.5 11.76 315400.0 11.76
2020-03-13 15.25 13.79 14.88 15.19 237700.0 15.19
2020-03-12 15.21 13.56 14.05 13.97 388800.0 13.97
2020-03-11 16.12 14.86 16.12 15.09 235400.0 15.09
2020-03-10 16.49 15.34 16.39 16.39 243400.0 16.39
2020-03-09 17.39 15.77 17.11 15.89 196600.0 15.89
2020-03-06 20.09 18.13 20.01 18.42 409600.0 18.42
2020-03-05 20.56 20.0 20.3 20.55 291000.0 20.55
2020-03-04 20.96 20.13 20.94 20.94 177700.0 20.94
2020-03-03 21.35 20.19 21.01 20.67 362200.0 20.67
2020-03-02 21.23 20.01 20.27 21.19 196800.0 21.19
2020-02-28 20.64 19.99 20.01 20.29 475800.0 20.29
2020-02-27 21.25 20.42 20.51 20.6 255600.0 20.6
2020-02-26 21.46 20.82 21.46 20.89 219100.0 20.89
2020-02-25 21.73 21.21 21.73 21.28 303000.0 21.28
2020-02-24 21.8 21.38 21.38 21.78 157000.0 21.78
2020-02-21 22.24 22.05 22.18 22.19 84600.0 22.19
2020-02-20 22.3 21.75 21.75 22.24 103800.0 22.24
2020-02-19 22.06 21.85 21.92 21.91 60700.0 21.91
2020-02-18 22.61 21.88 22.44 21.91 122100.0 21.91