U.S. markets open in 1 hour 21 minutes
F S&P 500
5,207.00 +0.50 (+0.01%) F Dow Jones
39,023.00 +26.00 (+0.07%) F Nasdaq
18,163.00 -32.50 (-0.18%) E-mini Russell 2000 Index Futur
2,075.90 +4.80 (+0.23%) Petróleo
78.25 -0.23 (-0.29%) Oro
2,320.80 -10.40 (-0.45%)
Customers Bancorp, Inc. (CUBI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 48.78 | 49.23 | 48.36 | 48.41 | 48.41 | 149,100 |
| 03 may 2024 | 48.58 | 48.93 | 47.76 | 48.25 | 48.25 | 218,300 |
| 02 may 2024 | 46.97 | 47.53 | 46.30 | 47.40 | 47.40 | 331,300 |
| 01 may 2024 | 46.34 | 47.80 | 45.94 | 46.09 | 46.09 | 558,900 |
| 30 abr 2024 | 47.58 | 47.67 | 45.65 | 45.67 | 45.67 | 580,600 |
| 29 abr 2024 | 46.68 | 48.49 | 46.68 | 47.60 | 47.60 | 605,100 |
| 26 abr 2024 | 48.31 | 48.93 | 45.00 | 46.82 | 46.82 | 1,628,500 |
| 25 abr 2024 | 49.53 | 49.90 | 48.62 | 49.53 | 49.53 | 284,300 |
| 24 abr 2024 | 49.96 | 51.05 | 49.80 | 50.07 | 50.07 | 287,800 |
| 23 abr 2024 | 49.00 | 50.48 | 48.85 | 50.35 | 50.35 | 273,200 |
| 22 abr 2024 | 48.37 | 49.34 | 48.11 | 48.97 | 48.97 | 340,100 |
| 19 abr 2024 | 46.48 | 48.26 | 46.48 | 48.22 | 48.22 | 335,200 |
| 18 abr 2024 | 46.47 | 47.21 | 46.43 | 46.83 | 46.83 | 219,900 |
| 17 abr 2024 | 46.95 | 47.33 | 46.39 | 46.43 | 46.43 | 230,100 |
| 16 abr 2024 | 46.11 | 46.78 | 45.85 | 46.34 | 46.34 | 268,800 |
| 15 abr 2024 | 49.00 | 49.96 | 45.63 | 46.62 | 46.62 | 557,900 |
| 12 abr 2024 | 49.16 | 49.67 | 48.01 | 49.02 | 49.02 | 180,100 |
| 11 abr 2024 | 50.00 | 50.04 | 49.15 | 49.90 | 49.90 | 137,900 |
| 10 abr 2024 | 50.87 | 51.34 | 49.32 | 49.57 | 49.57 | 301,600 |
| 09 abr 2024 | 53.06 | 53.06 | 51.39 | 51.97 | 51.97 | 168,300 |
| 08 abr 2024 | 51.30 | 53.36 | 50.72 | 52.94 | 52.94 | 257,500 |
| 05 abr 2024 | 49.66 | 50.43 | 49.58 | 50.43 | 50.43 | 162,200 |
| 04 abr 2024 | 51.64 | 52.25 | 49.96 | 50.00 | 50.00 | 205,500 |
| 03 abr 2024 | 50.77 | 51.76 | 50.52 | 50.89 | 50.89 | 137,600 |
| 02 abr 2024 | 51.03 | 51.24 | 50.26 | 51.05 | 51.05 | 204,900 |
| 01 abr 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 ene 2024 | 54.92 | 56.16 | 53.16 | 53.44 | 53.44 | 490,900 |
| 30 ene 2024 | 56.00 | 56.57 | 55.62 | 56.39 | 56.39 | 261,500 |
| 29 ene 2024 | 55.67 | 57.03 | 55.18 | 56.21 | 56.21 | 345,000 |
| 26 ene 2024 | 53.00 | 54.71 | 52.08 | 54.43 | 54.43 | 536,200 |
| 25 ene 2024 | 53.21 | 53.69 | 52.20 | 52.59 | 52.59 | 289,100 |
| 24 ene 2024 | 53.95 | 55.01 | 52.85 | 53.07 | 53.07 | 201,500 |
| 23 ene 2024 | 53.73 | 53.88 | 52.51 | 52.95 | 52.95 | 353,800 |
| 22 ene 2024 | 52.49 | 53.66 | 52.33 | 53.45 | 53.45 | 327,200 |
| 19 ene 2024 | 51.50 | 51.85 | 50.64 | 51.78 | 51.78 | 192,800 |
| 18 ene 2024 | 52.03 | 52.48 | 50.45 | 51.14 | 51.14 | 205,300 |
| 17 ene 2024 | 49.97 | 51.58 | 49.66 | 51.56 | 51.56 | 375,900 |
| 16 ene 2024 | 51.47 | 52.10 | 50.72 | 51.29 | 51.29 | 240,600 |
| 12 ene 2024 | 53.50 | 54.12 | 51.40 | 51.57 | 51.57 | 335,000 |
| 11 ene 2024 | 51.97 | 53.96 | 51.19 | 53.83 | 53.83 | 329,800 |
| 10 ene 2024 | 51.74 | 52.45 | 51.17 | 52.45 | 52.45 | 293,800 |
| 09 ene 2024 | 51.78 | 52.18 | 50.85 | 52.03 | 52.03 | 215,000 |
| 08 ene 2024 | 52.01 | 52.82 | 51.38 | 52.72 | 52.72 | 203,000 |
| 05 ene 2024 | 51.53 | 52.66 | 51.10 | 51.81 | 51.81 | 654,500 |
| 04 ene 2024 | 52.99 | 53.69 | 52.11 | 52.28 | 52.28 | 465,400 |
| 03 ene 2024 | 55.25 | 55.25 | 52.63 | 52.99 | 52.99 | 394,100 |
| 02 ene 2024 | 56.82 | 57.59 | 55.69 | 55.75 | 55.75 | 324,200 |
| 29 dic 2023 | 59.33 | 59.58 | 57.56 | 57.62 | 57.62 | 311,000 |
| 28 dic 2023 | 59.88 | 60.09 | 58.84 | 59.55 | 59.55 | 264,700 |
| 27 dic 2023 | 58.57 | 59.73 | 57.82 | 59.67 | 59.67 | 306,000 |
| 26 dic 2023 | 56.92 | 58.36 | 56.30 | 58.02 | 58.02 | 185,900 |
| 22 dic 2023 | 56.90 | 57.20 | 55.92 | 56.57 | 56.57 | 278,600 |
| 21 dic 2023 | 56.49 | 56.85 | 55.84 | 56.68 | 56.68 | 195,400 |
| 20 dic 2023 | 56.79 | 58.15 | 55.71 | 55.77 | 55.77 | 358,800 |
| 19 dic 2023 | 54.01 | 57.74 | 53.60 | 57.00 | 57.00 | 356,300 |
| 18 dic 2023 | 54.18 | 54.37 | 52.53 | 53.80 | 53.80 | 563,000 |
| 15 dic 2023 | 54.22 | 54.99 | 52.85 | 53.08 | 53.08 | 1,642,000 |
| 14 dic 2023 | 53.02 | 55.18 | 52.24 | 53.84 | 53.84 | 649,200 |
| 13 dic 2023 | 49.16 | 52.23 | 48.63 | 51.69 | 51.69 | 447,900 |
| 12 dic 2023 | 48.92 | 49.63 | 48.32 | 49.10 | 49.10 | 234,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.