Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CUBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 47.09 | -0.51 | -1.07% | 47.31 | 47.64 | 46.56 | 314,897 |
| Jan 07 2025 | 47.60 | -1.54 | -3.13% | 49.76 | 49.76 | 47.06 | 449,522 |
| Jan 06 2025 | 49.14 | 0.31 | 0.63% | 49.055 | 50.66 | 48.69 | 301,786 |
| Jan 03 2025 | 48.83 | 1.39 | 2.93% | 48.1599 | 48.98 | 46.69 | 191,105 |
| Jan 02 2025 | 47.44 | -1.24 | -2.55% | 48.96 | 49.765 | 47.35 | 239,419 |
| Dec 31 2024 | 48.68 | 0.16 | 0.33% | 48.86 | 49.49 | 48.2401 | 155,393 |
| Dec 30 2024 | 48.52 | 0.21 | 0.43% | 48.02 | 49.28 | 47.27 | 308,419 |
| Dec 27 2024 | 48.31 | -0.91 | -1.85% | 49.04 | 49.265 | 47.61 | 276,772 |
| Dec 26 2024 | 49.22 | 0.60 | 1.23% | 47.55 | 49.36 | 47.55 | 147,180 |
| Dec 24 2024 | 48.62 | 0.57 | 1.19% | 48.32 | 48.62 | 47.89 | 96,519 |
| Dec 23 2024 | 48.05 | 0.34 | 0.71% | 47.56 | 48.64 | 47.475 | 254,468 |
| Dec 20 2024 | 47.71 | 0.73 | 1.55% | 46.87 | 48.77 | 46.87 | 1,654,907 |
| Dec 19 2024 | 46.98 | -1.18 | -2.45% | 49.0487 | 49.56 | 46.54 | 445,482 |
| Dec 18 2024 | 48.16 | -3.33 | -6.47% | 51.91 | 52.41 | 47.72 | 466,470 |
| Dec 17 2024 | 51.49 | -1.86 | -3.49% | 53.00 | 53.31 | 51.235 | 324,150 |
| Dec 16 2024 | 53.35 | -0.16 | -0.30% | 53.11 | 53.38 | 52.465 | 414,920 |
| Dec 13 2024 | 53.51 | 0.50 | 0.94% | 52.91 | 53.55 | 51.91 | 212,001 |
| Dec 12 2024 | 53.01 | -1.00 | -1.85% | 53.97 | 54.04 | 52.87 | 202,303 |
| Dec 11 2024 | 54.01 | 0.70 | 1.31% | 53.89 | 54.90 | 53.61 | 234,814 |
| Dec 10 2024 | 53.31 | -0.50 | -0.93% | 53.955 | 54.80 | 53.25 | 223,694 |
| Dec 09 2024 | 53.81 | -1.62 | -2.92% | 55.08 | 55.58 | 53.58 | 293,038 |
| Dec 06 2024 | 55.43 | 0.39 | 0.71% | 55.715 | 55.75 | 54.46 | 165,409 |
| Dec 05 2024 | 55.04 | -0.30 | -0.54% | 55.41 | 56.36 | 55.01 | 230,476 |
| Dec 04 2024 | 55.34 | 0.42 | 0.76% | 55.43 | 55.59 | 54.265 | 218,490 |
| Dec 03 2024 | 54.92 | -0.73 | -1.31% | 55.98 | 55.98 | 54.60 | 251,922 |
| Dec 02 2024 | 55.65 | -0.80 | -1.42% | 56.73 | 56.82 | 55.295 | 321,892 |
| Nov 29 2024 | 56.45 | -0.39 | -0.69% | 57.29 | 57.645 | 56.00 | 149,318 |
| Nov 27 2024 | 56.84 | 0.27 | 0.48% | 57.17 | 58.27 | 56.77 | 241,132 |
| Nov 26 2024 | 56.57 | -1.09 | -1.89% | 57.225 | 57.46 | 56.33 | 215,512 |
| Nov 25 2024 | 57.66 | 1.55 | 2.76% | 57.02 | 59.94 | 57.02 | 498,390 |
| Nov 22 2024 | 56.11 | 0.83 | 1.50% | 55.90 | 57.032 | 55.42 | 356,431 |
| Nov 21 2024 | 55.28 | 1.37 | 2.54% | 54.45 | 56.05 | 54.10 | 328,318 |
| Nov 20 2024 | 53.91 | 0.15 | 0.28% | 54.08 | 54.29 | 53.11 | 157,604 |
| Nov 19 2024 | 53.76 | -0.56 | -1.03% | 53.37 | 55.285 | 53.37 | 326,891 |
| Nov 18 2024 | 54.32 | -0.55 | -1.00% | 54.90 | 55.54 | 54.05 | 275,871 |
| Nov 15 2024 | 54.87 | -0.21 | -0.38% | 56.005 | 56.10 | 53.63 | 233,195 |
| Nov 14 2024 | 55.08 | -1.33 | -2.36% | 56.895 | 56.895 | 54.68 | 461,600 |
| Nov 13 2024 | 56.41 | -0.09 | -0.16% | 56.905 | 58.34 | 56.195 | 568,298 |
| Nov 12 2024 | 56.50 | -0.05 | -0.09% | 56.15 | 57.48 | 55.78 | 481,403 |
| Nov 11 2024 | 56.55 | 3.60 | 6.80% | 54.72 | 57.00 | 53.925 | 791,081 |
| Nov 08 2024 | 52.95 | 1.18 | 2.28% | 51.825 | 53.18 | 51.61 | 539,917 |
| Nov 07 2024 | 51.77 | -3.79 | -6.82% | 53.91 | 55.01 | 51.6288 | 603,237 |
| Nov 06 2024 | 55.56 | 9.12 | 19.64% | 51.7299 | 55.78 | 50.965 | 1,021,821 |
| Nov 05 2024 | 46.44 | 0.78 | 1.71% | 46.15 | 47.00 | 45.77 | 297,372 |
| Nov 04 2024 | 45.66 | -0.02 | -0.04% | 44.90 | 46.525 | 44.81 | 466,741 |
| Nov 01 2024 | 45.68 | -0.45 | -0.98% | 44.00 | 46.94 | 43.92 | 870,500 |
| Oct 31 2024 | 46.13 | 0.47 | 1.03% | 46.00 | 47.19 | 45.33 | 759,477 |
| Oct 30 2024 | 45.66 | 0.24 | 0.53% | 45.58 | 46.97 | 45.58 | 480,167 |
| Oct 29 2024 | 45.42 | -1.56 | -3.32% | 46.52 | 46.52 | 45.13 | 532,823 |
| Oct 28 2024 | 46.98 | 2.51 | 5.64% | 45.08 | 47.11 | 44.93 | 315,968 |
| Oct 25 2024 | 44.47 | -1.07 | -2.35% | 45.89 | 45.91 | 44.31 | 293,645 |
| Oct 24 2024 | 45.54 | -0.06 | -0.13% | 45.75 | 46.10 | 44.92 | 291,657 |
| Oct 23 2024 | 45.60 | -0.28 | -0.61% | 45.92 | 46.78 | 45.11 | 216,140 |
| Oct 22 2024 | 45.88 | 0.72 | 1.59% | 45.615 | 45.94 | 44.60 | 439,736 |
| Oct 21 2024 | 45.16 | -1.49 | -3.19% | 46.54 | 46.54 | 45.09 | 422,950 |
| Oct 18 2024 | 46.65 | -1.31 | -2.73% | 47.94 | 47.95 | 46.61 | 185,544 |
| Oct 17 2024 | 47.96 | -0.09 | -0.19% | 48.19 | 48.225 | 47.12 | 350,764 |
| Oct 16 2024 | 48.05 | 0.21 | 0.44% | 48.64 | 49.33 | 47.82 | 401,272 |
| Oct 15 2024 | 47.84 | -0.33 | -0.69% | 48.58 | 50.18 | 47.71 | 378,191 |
| Oct 14 2024 | 48.17 | 0.84 | 1.77% | 47.33 | 48.35 | 46.655 | 273,350 |
