NYSE - Delayed Quote • USD
Customers Bancorp, Inc. (CUBI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 46.48 | 48.26 | 46.48 | 48.22 | 48.22 | 335,200 |
Apr 18, 2024 | 46.47 | 47.21 | 46.43 | 46.83 | 46.83 | 219,900 |
Apr 17, 2024 | 46.95 | 47.33 | 46.39 | 46.43 | 46.43 | 230,100 |
Apr 16, 2024 | 46.11 | 46.78 | 45.85 | 46.34 | 46.34 | 268,800 |
Apr 15, 2024 | 49.00 | 49.96 | 45.63 | 46.62 | 46.62 | 557,900 |
Apr 12, 2024 | 49.16 | 49.67 | 48.01 | 49.02 | 49.02 | 180,100 |
Apr 11, 2024 | 50.00 | 50.04 | 49.15 | 49.90 | 49.90 | 137,900 |
Apr 10, 2024 | 50.87 | 51.34 | 49.32 | 49.57 | 49.57 | 301,600 |
Apr 9, 2024 | 53.06 | 53.06 | 51.39 | 51.97 | 51.97 | 168,300 |
Apr 8, 2024 | 51.30 | 53.36 | 50.72 | 52.94 | 52.94 | 257,500 |
Apr 5, 2024 | 49.66 | 50.43 | 49.58 | 50.43 | 50.43 | 162,200 |
Apr 4, 2024 | 51.64 | 52.25 | 49.96 | 50.00 | 50.00 | 205,500 |
Apr 3, 2024 | 50.77 | 51.76 | 50.52 | 50.89 | 50.89 | 137,600 |
Apr 2, 2024 | 51.03 | 51.24 | 50.26 | 51.05 | 51.05 | 204,900 |
Apr 1, 2024 | 53.32 | 53.32 | 51.45 | 51.80 | 51.80 | 180,400 |
Mar 28, 2024 | 52.83 | 53.88 | 52.54 | 53.06 | 53.06 | 313,100 |
Mar 27, 2024 | 52.02 | 52.92 | 51.65 | 52.89 | 52.89 | 242,900 |
Mar 26, 2024 | 53.26 | 53.61 | 51.19 | 51.63 | 51.63 | 234,100 |
Mar 25, 2024 | 52.05 | 53.25 | 51.86 | 52.39 | 52.39 | 116,100 |
Mar 22, 2024 | 54.43 | 54.48 | 51.85 | 51.96 | 51.96 | 252,600 |
Mar 21, 2024 | 53.96 | 54.88 | 53.56 | 54.32 | 54.32 | 301,300 |
Mar 20, 2024 | 50.44 | 54.11 | 50.42 | 53.34 | 53.34 | 266,200 |
Mar 19, 2024 | 49.55 | 51.15 | 49.31 | 50.75 | 50.75 | 190,700 |
Mar 18, 2024 | 49.92 | 50.61 | 49.27 | 49.96 | 49.96 | 239,200 |
Mar 15, 2024 | 48.68 | 50.49 | 48.26 | 49.66 | 49.66 | 727,600 |
Mar 14, 2024 | 51.42 | 51.81 | 47.90 | 48.75 | 48.75 | 484,200 |
Mar 13, 2024 | 52.00 | 53.44 | 51.76 | 51.92 | 51.92 | 277,900 |
Mar 12, 2024 | 53.75 | 53.86 | 52.24 | 52.25 | 52.25 | 354,900 |
Mar 11, 2024 | 54.41 | 54.97 | 53.74 | 53.78 | 53.78 | 344,800 |
Mar 8, 2024 | 55.93 | 56.88 | 54.77 | 54.78 | 54.78 | 353,400 |
Mar 7, 2024 | 55.27 | 55.78 | 54.34 | 54.76 | 54.76 | 179,200 |
Mar 6, 2024 | 54.06 | 55.67 | 52.64 | 54.66 | 54.66 | 199,800 |
Mar 5, 2024 | 51.90 | 53.99 | 51.90 | 53.96 | 53.96 | 265,600 |
Mar 4, 2024 | 55.06 | 56.68 | 52.20 | 52.34 | 52.34 | 245,400 |
Mar 1, 2024 | 53.67 | 54.64 | 51.72 | 54.56 | 54.56 | 276,800 |
Feb 29, 2024 | 54.45 | 54.96 | 53.94 | 54.31 | 54.31 | 373,700 |
Feb 28, 2024 | 53.18 | 54.36 | 52.82 | 53.23 | 53.23 | 195,800 |
Feb 27, 2024 | 53.25 | 54.58 | 53.05 | 53.65 | 53.65 | 174,000 |
Feb 26, 2024 | 52.17 | 53.11 | 52.03 | 52.72 | 52.72 | 152,800 |
Feb 23, 2024 | 52.65 | 53.14 | 51.50 | 52.66 | 52.66 | 218,800 |
Feb 22, 2024 | 52.00 | 52.78 | 51.49 | 52.59 | 52.59 | 184,700 |
Feb 21, 2024 | 52.01 | 52.27 | 51.25 | 52.00 | 52.00 | 170,200 |
Feb 20, 2024 | 52.67 | 53.11 | 52.04 | 52.61 | 52.61 | 204,600 |
Feb 16, 2024 | 53.43 | 54.59 | 53.12 | 53.51 | 53.51 | 220,600 |
Feb 15, 2024 | 52.92 | 55.06 | 52.92 | 54.19 | 54.19 | 281,800 |
Feb 14, 2024 | 52.49 | 53.36 | 51.13 | 52.65 | 52.65 | 218,600 |
Feb 13, 2024 | 50.44 | 52.32 | 50.22 | 51.24 | 51.24 | 309,000 |
Feb 12, 2024 | 51.35 | 53.66 | 51.35 | 52.87 | 52.87 | 286,100 |
Feb 9, 2024 | 50.62 | 51.59 | 49.72 | 51.54 | 51.54 | 257,600 |
Feb 8, 2024 | 50.23 | 51.06 | 49.49 | 50.32 | 50.32 | 379,400 |
Feb 7, 2024 | 50.51 | 50.78 | 48.70 | 50.50 | 50.50 | 322,200 |
Feb 6, 2024 | 51.22 | 51.82 | 49.09 | 50.42 | 50.42 | 357,000 |
Feb 5, 2024 | 50.92 | 51.92 | 49.63 | 51.25 | 51.25 | 318,400 |
Feb 2, 2024 | 50.66 | 52.44 | 50.59 | 52.03 | 52.03 | 332,700 |
Feb 1, 2024 | 53.52 | 54.00 | 49.37 | 52.38 | 52.38 | 539,100 |
Jan 31, 2024 | 54.92 | 56.16 | 53.16 | 53.44 | 53.44 | 490,900 |
Jan 30, 2024 | 56.00 | 56.57 | 55.62 | 56.39 | 56.39 | 261,500 |
Jan 29, 2024 | 55.67 | 57.03 | 55.18 | 56.21 | 56.21 | 345,000 |
Jan 26, 2024 | 53.00 | 54.71 | 52.08 | 54.43 | 54.43 | 536,200 |
Jan 25, 2024 | 53.21 | 53.69 | 52.20 | 52.59 | 52.59 | 289,100 |
Jan 24, 2024 | 53.95 | 55.01 | 52.85 | 53.07 | 53.07 | 201,500 |
Jan 23, 2024 | 53.73 | 53.88 | 52.51 | 52.95 | 52.95 | 353,800 |
Jan 22, 2024 | 52.49 | 53.66 | 52.33 | 53.45 | 53.45 | 327,200 |
Jan 19, 2024 | 51.50 | 51.85 | 50.64 | 51.78 | 51.78 | 192,800 |
Jan 18, 2024 | 52.03 | 52.48 | 50.45 | 51.14 | 51.14 | 205,300 |
Jan 17, 2024 | 49.97 | 51.58 | 49.66 | 51.56 | 51.56 | 375,900 |
Jan 16, 2024 | 51.47 | 52.10 | 50.72 | 51.29 | 51.29 | 240,600 |
Jan 12, 2024 | 53.50 | 54.12 | 51.40 | 51.57 | 51.57 | 335,000 |
Jan 11, 2024 | 51.97 | 53.96 | 51.19 | 53.83 | 53.83 | 329,800 |
Jan 10, 2024 | 51.74 | 52.45 | 51.17 | 52.45 | 52.45 | 293,800 |
Jan 9, 2024 | 51.78 | 52.18 | 50.85 | 52.03 | 52.03 | 215,000 |
Jan 8, 2024 | 52.01 | 52.82 | 51.38 | 52.72 | 52.72 | 203,000 |
Jan 5, 2024 | 51.53 | 52.66 | 51.10 | 51.81 | 51.81 | 654,500 |
Jan 4, 2024 | 52.99 | 53.69 | 52.11 | 52.28 | 52.28 | 465,400 |
Jan 3, 2024 | 55.25 | 55.25 | 52.63 | 52.99 | 52.99 | 394,100 |
Jan 2, 2024 | 56.82 | 57.59 | 55.69 | 55.75 | 55.75 | 324,200 |
Dec 29, 2023 | 59.33 | 59.58 | 57.56 | 57.62 | 57.62 | 311,000 |
Dec 28, 2023 | 59.88 | 60.09 | 58.84 | 59.55 | 59.55 | 264,700 |
Dec 27, 2023 | 58.57 | 59.73 | 57.82 | 59.67 | 59.67 | 306,000 |
Dec 26, 2023 | 56.92 | 58.36 | 56.30 | 58.02 | 58.02 | 185,900 |
Dec 22, 2023 | 56.90 | 57.20 | 55.92 | 56.57 | 56.57 | 278,600 |
Dec 21, 2023 | 56.49 | 56.85 | 55.84 | 56.68 | 56.68 | 195,400 |
Dec 20, 2023 | 56.79 | 58.15 | 55.71 | 55.77 | 55.77 | 358,800 |
Dec 19, 2023 | 54.01 | 57.74 | 53.60 | 57.00 | 57.00 | 356,300 |
Dec 18, 2023 | 54.18 | 54.37 | 52.53 | 53.80 | 53.80 | 563,000 |
Dec 15, 2023 | 54.22 | 54.99 | 52.85 | 53.08 | 53.08 | 1,642,000 |
Dec 14, 2023 | 53.02 | 55.18 | 52.24 | 53.84 | 53.84 | 649,200 |
Dec 13, 2023 | 49.16 | 52.23 | 48.63 | 51.69 | 51.69 | 447,900 |
Dec 12, 2023 | 48.92 | 49.63 | 48.32 | 49.10 | 49.10 | 234,000 |
Dec 11, 2023 | 50.00 | 50.23 | 49.07 | 49.09 | 49.09 | 250,400 |
Dec 8, 2023 | 48.67 | 50.42 | 48.67 | 50.20 | 50.20 | 288,400 |
Dec 7, 2023 | 48.87 | 49.65 | 47.79 | 48.79 | 48.79 | 216,500 |
Dec 6, 2023 | 49.16 | 51.15 | 48.50 | 48.88 | 48.88 | 383,300 |
Dec 5, 2023 | 49.16 | 49.39 | 48.20 | 48.32 | 48.32 | 312,300 |
Dec 4, 2023 | 47.33 | 49.78 | 47.33 | 49.72 | 49.72 | 329,000 |
Dec 1, 2023 | 44.80 | 48.54 | 44.80 | 48.14 | 48.14 | 480,700 |
Nov 30, 2023 | 46.06 | 46.23 | 44.96 | 45.07 | 45.07 | 302,600 |
Nov 29, 2023 | 44.79 | 46.42 | 44.77 | 45.86 | 45.86 | 292,600 |
Nov 28, 2023 | 44.52 | 44.55 | 43.68 | 44.36 | 44.36 | 167,100 |
Nov 27, 2023 | 44.70 | 44.89 | 44.02 | 44.74 | 44.74 | 205,400 |
Nov 24, 2023 | 45.33 | 45.64 | 44.60 | 45.11 | 45.11 | 76,700 |
Nov 22, 2023 | 45.39 | 45.48 | 44.74 | 45.30 | 45.30 | 126,200 |
Nov 21, 2023 | 45.63 | 45.84 | 44.42 | 44.58 | 44.58 | 234,500 |
Nov 20, 2023 | 46.30 | 46.58 | 45.47 | 45.85 | 45.85 | 243,700 |
Nov 17, 2023 | 44.21 | 46.63 | 44.16 | 46.38 | 46.38 | 505,900 |
Nov 16, 2023 | 44.70 | 44.88 | 43.50 | 43.72 | 43.72 | 264,900 |
Nov 15, 2023 | 44.18 | 45.80 | 44.18 | 45.37 | 45.37 | 395,300 |
Nov 14, 2023 | 43.17 | 46.11 | 43.13 | 44.23 | 44.23 | 667,900 |
Nov 13, 2023 | 40.80 | 42.22 | 40.75 | 41.50 | 41.50 | 296,200 |
Nov 10, 2023 | 41.40 | 41.84 | 40.67 | 41.36 | 41.36 | 244,900 |
Nov 9, 2023 | 42.23 | 42.33 | 40.61 | 41.08 | 41.08 | 261,700 |
Nov 8, 2023 | 43.30 | 43.43 | 42.04 | 42.30 | 42.30 | 233,700 |
Nov 7, 2023 | 44.25 | 44.68 | 43.08 | 43.12 | 43.12 | 407,900 |
Nov 6, 2023 | 44.93 | 45.45 | 43.54 | 44.25 | 44.25 | 397,300 |
Nov 3, 2023 | 42.92 | 45.62 | 42.74 | 44.69 | 44.69 | 813,500 |
Nov 2, 2023 | 40.88 | 42.33 | 40.46 | 41.83 | 41.83 | 427,400 |
Nov 1, 2023 | 40.53 | 40.56 | 39.00 | 40.49 | 40.49 | 286,400 |
Oct 31, 2023 | 40.25 | 40.45 | 38.69 | 40.21 | 40.21 | 566,300 |
Oct 30, 2023 | 41.17 | 41.39 | 39.12 | 39.90 | 39.90 | 489,500 |
Oct 27, 2023 | 36.79 | 39.82 | 36.79 | 39.76 | 39.76 | 772,600 |
Oct 26, 2023 | 32.39 | 34.08 | 32.39 | 33.75 | 33.75 | 297,700 |
Oct 25, 2023 | 32.58 | 32.76 | 31.16 | 32.27 | 32.27 | 253,800 |
Oct 24, 2023 | 32.51 | 33.22 | 32.41 | 32.96 | 32.96 | 263,100 |
Oct 23, 2023 | 31.84 | 33.54 | 31.84 | 32.28 | 32.28 | 231,400 |
Oct 20, 2023 | 33.04 | 33.18 | 32.08 | 32.11 | 32.11 | 346,100 |
Oct 19, 2023 | 34.32 | 34.77 | 32.88 | 33.04 | 33.04 | 250,800 |
Oct 18, 2023 | 34.05 | 34.82 | 33.52 | 34.25 | 34.25 | 354,500 |
Oct 17, 2023 | 32.91 | 35.38 | 32.91 | 34.71 | 34.71 | 284,100 |
Oct 16, 2023 | 32.25 | 33.13 | 32.18 | 33.11 | 33.11 | 164,800 |
Oct 13, 2023 | 33.12 | 33.14 | 31.72 | 31.86 | 31.86 | 134,300 |
Oct 12, 2023 | 33.38 | 33.38 | 32.34 | 32.72 | 32.72 | 136,900 |
Oct 11, 2023 | 33.31 | 34.03 | 32.83 | 33.32 | 33.32 | 143,000 |
Oct 10, 2023 | 32.66 | 33.78 | 32.26 | 33.17 | 33.17 | 158,400 |
Oct 9, 2023 | 32.96 | 33.60 | 32.77 | 33.21 | 33.21 | 127,900 |
Oct 6, 2023 | 32.82 | 34.18 | 32.67 | 33.40 | 33.40 | 314,200 |
Oct 5, 2023 | 32.47 | 33.46 | 32.47 | 33.39 | 33.39 | 172,700 |
Oct 4, 2023 | 32.55 | 32.77 | 32.00 | 32.65 | 32.65 | 141,600 |
Oct 3, 2023 | 32.68 | 32.91 | 32.10 | 32.54 | 32.54 | 209,800 |
Oct 2, 2023 | 34.63 | 34.68 | 32.05 | 33.00 | 33.00 | 424,100 |
Sep 29, 2023 | 34.46 | 35.45 | 34.18 | 34.45 | 34.45 | 337,100 |
Sep 28, 2023 | 32.00 | 32.88 | 31.91 | 32.35 | 32.35 | 242,300 |
Sep 27, 2023 | 32.44 | 32.58 | 31.53 | 31.96 | 31.96 | 137,700 |
Sep 26, 2023 | 31.71 | 32.66 | 31.71 | 32.19 | 32.19 | 186,600 |
Sep 25, 2023 | 31.81 | 32.61 | 31.81 | 32.30 | 32.30 | 151,200 |
Sep 22, 2023 | 32.26 | 32.73 | 31.91 | 32.22 | 32.22 | 194,600 |
Sep 21, 2023 | 32.21 | 32.51 | 31.70 | 32.24 | 32.24 | 227,900 |
Sep 20, 2023 | 33.55 | 33.83 | 32.34 | 32.38 | 32.38 | 217,800 |
Sep 19, 2023 | 33.40 | 33.78 | 32.87 | 33.22 | 33.22 | 168,400 |
Sep 18, 2023 | 34.29 | 34.29 | 33.24 | 33.32 | 33.32 | 172,900 |
Sep 15, 2023 | 34.42 | 34.72 | 33.75 | 34.29 | 34.29 | 962,300 |
Sep 14, 2023 | 33.94 | 35.04 | 33.94 | 35.02 | 35.02 | 274,300 |
Sep 13, 2023 | 34.55 | 34.55 | 33.40 | 33.76 | 33.76 | 210,800 |
Sep 12, 2023 | 34.67 | 35.05 | 34.10 | 34.42 | 34.42 | 210,300 |
Sep 11, 2023 | 35.18 | 35.41 | 34.09 | 34.26 | 34.26 | 218,900 |
Sep 8, 2023 | 34.92 | 35.17 | 33.91 | 34.69 | 34.69 | 209,600 |
Sep 7, 2023 | 34.33 | 35.12 | 33.56 | 34.98 | 34.98 | 358,700 |
Sep 6, 2023 | 33.94 | 34.83 | 33.94 | 34.72 | 34.72 | 246,200 |
Sep 5, 2023 | 34.97 | 35.00 | 33.22 | 33.75 | 33.75 | 358,600 |
Sep 1, 2023 | 35.28 | 36.53 | 35.27 | 36.19 | 36.19 | 178,800 |
Aug 31, 2023 | 34.73 | 35.16 | 34.32 | 35.14 | 35.14 | 460,100 |
Aug 30, 2023 | 35.29 | 35.45 | 34.71 | 34.74 | 34.74 | 152,000 |
Aug 29, 2023 | 34.73 | 35.91 | 34.33 | 35.45 | 35.45 | 146,000 |
Aug 28, 2023 | 34.94 | 35.40 | 34.43 | 34.47 | 34.47 | 165,700 |
Aug 25, 2023 | 34.76 | 34.85 | 33.53 | 34.58 | 34.58 | 200,900 |
Aug 24, 2023 | 34.73 | 35.49 | 34.39 | 34.48 | 34.48 | 167,000 |
Aug 23, 2023 | 34.01 | 35.19 | 33.57 | 34.92 | 34.92 | 181,100 |
Aug 22, 2023 | 35.11 | 35.41 | 33.53 | 33.96 | 33.96 | 319,300 |
Aug 21, 2023 | 35.76 | 35.99 | 34.69 | 35.05 | 35.05 | 381,700 |
Aug 18, 2023 | 35.38 | 36.06 | 35.32 | 35.50 | 35.50 | 308,700 |
Aug 17, 2023 | 36.60 | 36.63 | 35.58 | 35.84 | 35.84 | 229,100 |
Aug 16, 2023 | 36.36 | 36.94 | 36.27 | 36.31 | 36.31 | 185,000 |
Aug 15, 2023 | 37.16 | 37.16 | 36.32 | 36.56 | 36.56 | 289,500 |
Aug 14, 2023 | 37.52 | 37.72 | 36.50 | 37.70 | 37.70 | 341,200 |
Aug 11, 2023 | 38.16 | 38.69 | 37.68 | 37.89 | 37.89 | 411,300 |
Aug 10, 2023 | 39.83 | 40.29 | 38.31 | 38.36 | 38.36 | 470,600 |
Aug 9, 2023 | 41.04 | 41.04 | 39.03 | 39.18 | 39.18 | 318,900 |
Aug 8, 2023 | 39.53 | 41.23 | 38.80 | 41.21 | 41.21 | 150,300 |
Aug 7, 2023 | 41.00 | 41.54 | 40.52 | 41.18 | 41.18 | 131,300 |
Aug 4, 2023 | 40.33 | 41.58 | 40.27 | 41.14 | 41.14 | 200,700 |
Aug 3, 2023 | 40.64 | 40.99 | 39.52 | 40.62 | 40.62 | 338,700 |
Aug 2, 2023 | 40.05 | 41.20 | 39.62 | 41.08 | 41.08 | 424,000 |
Aug 1, 2023 | 41.61 | 42.03 | 40.27 | 40.62 | 40.62 | 439,200 |
Jul 31, 2023 | 42.25 | 42.43 | 41.42 | 41.98 | 41.98 | 478,500 |
Jul 28, 2023 | 45.00 | 45.00 | 41.40 | 41.79 | 41.79 | 635,400 |
Jul 27, 2023 | 42.23 | 43.21 | 41.61 | 41.78 | 41.78 | 485,700 |
Jul 26, 2023 | 41.52 | 42.48 | 41.13 | 41.78 | 41.78 | 376,500 |
Jul 25, 2023 | 41.40 | 42.75 | 40.34 | 40.74 | 40.74 | 556,100 |
Jul 24, 2023 | 40.01 | 41.33 | 40.01 | 41.32 | 41.32 | 500,700 |
Jul 21, 2023 | 39.85 | 40.32 | 38.78 | 40.18 | 40.18 | 327,100 |
Jul 20, 2023 | 40.10 | 40.45 | 38.80 | 39.20 | 39.20 | 374,900 |
Jul 19, 2023 | 39.54 | 40.95 | 39.23 | 40.45 | 40.45 | 393,600 |
Jul 18, 2023 | 37.23 | 39.98 | 37.23 | 39.83 | 39.83 | 408,500 |
Jul 17, 2023 | 35.72 | 37.51 | 35.72 | 37.00 | 37.00 | 358,800 |
Jul 14, 2023 | 36.61 | 36.61 | 35.51 | 35.77 | 35.77 | 299,000 |
Jul 13, 2023 | 36.56 | 36.98 | 35.91 | 36.20 | 36.20 | 504,400 |
Jul 12, 2023 | 34.98 | 36.38 | 34.98 | 36.31 | 36.31 | 366,000 |
Jul 11, 2023 | 34.09 | 34.71 | 33.31 | 34.71 | 34.71 | 467,200 |
Jul 10, 2023 | 32.72 | 33.51 | 32.31 | 33.48 | 33.48 | 354,700 |
Jul 7, 2023 | 31.30 | 33.76 | 31.30 | 32.88 | 32.88 | 421,700 |
Jul 6, 2023 | 31.37 | 31.54 | 30.02 | 31.43 | 31.43 | 322,300 |
Jul 5, 2023 | 30.44 | 31.18 | 29.99 | 30.86 | 30.86 | 316,400 |
Jul 3, 2023 | 30.24 | 31.22 | 30.23 | 30.93 | 30.93 | 129,500 |
Jun 30, 2023 | 31.15 | 31.15 | 30.02 | 30.26 | 30.26 | 261,100 |
Jun 29, 2023 | 31.21 | 32.21 | 30.58 | 30.93 | 30.93 | 640,400 |
Jun 28, 2023 | 29.06 | 31.00 | 28.64 | 30.70 | 30.70 | 570,400 |
Jun 27, 2023 | 27.70 | 29.11 | 27.41 | 29.00 | 29.00 | 292,400 |
Jun 26, 2023 | 28.15 | 28.70 | 27.54 | 27.56 | 27.56 | 338,000 |
Jun 23, 2023 | 27.10 | 28.40 | 27.10 | 28.23 | 28.23 | 951,000 |
Jun 22, 2023 | 28.82 | 28.93 | 27.28 | 27.61 | 27.61 | 664,400 |
Jun 21, 2023 | 29.17 | 29.26 | 28.39 | 28.92 | 28.92 | 497,600 |
Jun 20, 2023 | 29.23 | 29.42 | 28.42 | 29.15 | 29.15 | 377,300 |
Jun 16, 2023 | 29.87 | 30.53 | 29.29 | 29.40 | 29.40 | 1,765,000 |
Jun 15, 2023 | 27.22 | 29.29 | 27.22 | 29.26 | 29.26 | 746,100 |
Jun 14, 2023 | 28.50 | 28.76 | 27.04 | 27.51 | 27.51 | 703,000 |
Jun 13, 2023 | 27.21 | 28.45 | 27.01 | 28.20 | 28.20 | 504,800 |
Jun 12, 2023 | 27.18 | 28.15 | 26.80 | 27.10 | 27.10 | 427,100 |
Jun 9, 2023 | 28.67 | 28.70 | 27.00 | 27.10 | 27.10 | 423,800 |
Jun 8, 2023 | 29.37 | 29.83 | 28.07 | 28.70 | 28.70 | 481,700 |
Jun 7, 2023 | 27.99 | 30.16 | 26.80 | 29.90 | 29.90 | 854,700 |
Jun 6, 2023 | 25.25 | 27.99 | 25.00 | 27.60 | 27.60 | 700,600 |
Jun 5, 2023 | 25.84 | 25.84 | 24.25 | 25.35 | 25.35 | 457,600 |
Jun 2, 2023 | 24.30 | 26.13 | 24.17 | 26.00 | 26.00 | 521,200 |
Jun 1, 2023 | 23.59 | 24.68 | 22.90 | 23.93 | 23.93 | 440,800 |
May 31, 2023 | 24.31 | 24.31 | 22.96 | 23.02 | 23.02 | 419,600 |
May 30, 2023 | 24.78 | 24.93 | 23.79 | 24.64 | 24.64 | 542,400 |
May 26, 2023 | 23.70 | 24.69 | 23.17 | 24.68 | 24.68 | 294,200 |
May 25, 2023 | 23.33 | 23.75 | 22.58 | 23.66 | 23.66 | 287,800 |
May 24, 2023 | 23.27 | 23.81 | 22.72 | 23.46 | 23.46 | 360,800 |
May 23, 2023 | 24.37 | 25.42 | 23.43 | 23.50 | 23.50 | 725,100 |
May 22, 2023 | 22.20 | 24.23 | 21.59 | 24.21 | 24.21 | 550,100 |
May 19, 2023 | 22.77 | 22.96 | 21.52 | 21.95 | 21.95 | 562,200 |
May 18, 2023 | 21.91 | 22.44 | 21.51 | 22.17 | 22.17 | 517,800 |
May 17, 2023 | 20.20 | 22.13 | 20.15 | 22.06 | 22.06 | 677,000 |
May 16, 2023 | 18.76 | 20.07 | 18.76 | 19.59 | 19.59 | 755,200 |
May 15, 2023 | 17.23 | 19.19 | 17.23 | 18.87 | 18.87 | 508,900 |
May 12, 2023 | 17.01 | 17.27 | 16.41 | 17.27 | 17.27 | 279,200 |
May 11, 2023 | 16.57 | 17.40 | 16.50 | 17.01 | 17.01 | 390,400 |
May 10, 2023 | 17.84 | 17.98 | 16.65 | 17.09 | 17.09 | 353,200 |
May 9, 2023 | 17.52 | 17.69 | 16.64 | 17.25 | 17.25 | 393,500 |
May 8, 2023 | 19.31 | 19.60 | 17.54 | 17.77 | 17.77 | 711,500 |
May 5, 2023 | 17.33 | 19.10 | 17.28 | 19.07 | 19.07 | 840,400 |
May 4, 2023 | 16.71 | 17.34 | 15.80 | 16.02 | 16.02 | 1,479,700 |
May 3, 2023 | 18.21 | 19.16 | 17.41 | 17.55 | 17.55 | 669,600 |
May 2, 2023 | 20.84 | 20.92 | 17.62 | 18.23 | 18.23 | 1,092,900 |
May 1, 2023 | 22.11 | 22.48 | 20.65 | 20.92 | 20.92 | 802,500 |
Apr 28, 2023 | 22.15 | 22.27 | 20.55 | 21.84 | 21.84 | 943,000 |
Apr 27, 2023 | 18.15 | 18.89 | 18.11 | 18.65 | 18.65 | 380,400 |
Apr 26, 2023 | 17.76 | 18.38 | 17.37 | 18.08 | 18.08 | 520,000 |
Apr 25, 2023 | 18.62 | 18.92 | 17.51 | 17.65 | 17.65 | 531,500 |
Apr 24, 2023 | 18.83 | 19.58 | 18.77 | 19.09 | 19.09 | 435,300 |
Apr 21, 2023 | 19.16 | 19.41 | 18.84 | 19.10 | 19.10 | 368,300 |
Apr 20, 2023 | 19.04 | 19.31 | 18.81 | 19.25 | 19.25 | 417,500 |
Related Tickers
FFWM First Foundation Inc.
6.76
+5.13%
TBBK The Bancorp, Inc.
33.94
+2.26%
DCOM Dime Community Bancshares, Inc.
18.68
+4.77%
BKU BankUnited, Inc.
26.71
+3.25%
MCB Metropolitan Bank Holding Corp.
39.06
+18.01%
CADE Cadence Bank
27.17
+3.03%
AX Axos Financial, Inc.
50.30
+2.21%
CCB Coastal Financial Corporation
39.25
+3.75%
BSVN Bank7 Corp.
27.59
+0.80%
PGC Peapack-Gladstone Financial Corporation
24.13
+4.46%