CU Bancorp Stock Price History, CUNB Historical Prices

Add to My Stocks
$37.5 $0.1 (0.27%) CUNB stock closing price Sep 21, 2017 (Closing)

View and download CU Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with CU Bancorp P/E ratio, and PS ratio. The CU Bancorp stock price history chart shows that the stock price reached a high of 40 on 17 Mar, 2017, and a low of 11.5 on 17 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2137.5037.6037.3037.503993822.325.43
2017-09-2037.1037.7036.7037.407031822.265.42
2017-09-1936.6036.9536.4536.957335721.995.35
2017-09-1835.9036.7035.9036.656541321.825.31
2017-09-1535.8536.0535.6535.9513398821.405.21
2017-09-1436.1536.1535.6535.754179821.285.18
2017-09-1336.2036.2035.9536.004818221.435.22
2017-09-1235.5536.3035.5536.259416821.585.25
2017-09-1135.1535.8535.1035.607292221.195.16
2017-09-0834.5535.0534.5534.857461020.745.05
2017-09-0734.9535.0034.5534.656670120.635.02
2017-09-0635.0035.2834.8034.9513313120.805.06
2017-09-0535.6035.6034.8534.909139220.775.06
2017-09-0135.6536.0035.6535.804035921.315.19
2017-08-3135.7536.0035.6035.658003421.225.17
2017-08-3035.5036.0535.5035.854605221.345.19
2017-08-2935.4035.6835.3535.655035221.225.17
2017-08-2836.0536.0535.6635.802663521.315.19
2017-08-2536.1036.1535.9535.954935221.405.21
2017-08-2435.8536.0035.6035.955580821.405.21
2017-08-2335.3536.0035.3035.804080821.315.19
2017-08-2235.1535.7035.1035.703314421.255.17
2017-08-2135.0535.1034.9034.954550020.805.06
2017-08-1835.0535.3034.8035.058717020.865.08
2017-08-1735.6535.8035.0035.107145520.895.09
2017-08-1636.0536.0535.5335.705030521.255.17
2017-08-1536.2536.2535.8035.804305221.315.19
2017-08-1435.7536.0035.6035.905376721.375.20
2017-08-1135.6035.7535.1535.358084921.045.12
2017-08-1036.0836.1035.5035.559190921.165.15
2017-08-0936.5036.5036.2036.307006821.615.26
2017-08-0836.6037.1736.6036.756034621.885.32
2017-08-0737.0037.0036.6836.753128221.885.32
2017-08-0437.0537.2536.9537.056501622.055.37
2017-08-0337.0037.0036.7036.758031621.885.32
2017-08-0236.9037.1536.7036.908592821.965.35
2017-08-0136.9037.1036.8036.954580021.995.35
2017-07-3136.9037.1036.7036.906321821.965.35
2017-07-2837.0037.0536.7036.703914721.855.32
2017-07-2737.1037.4536.8537.057570622.055.37
2017-07-2637.8037.8037.0537.055160522.055.37
2017-07-2537.5038.0037.5037.709565222.445.46
2017-07-2436.9037.3536.8537.205970124.315.61
2017-07-2137.3537.3536.7936.9510742424.155.57
2017-07-2037.2037.6536.9337.0522509224.225.59
2017-07-1937.2037.5536.9537.3530253024.415.63
2017-07-1836.2537.2536.2536.9550893824.155.57
2017-07-1735.7536.1535.6036.1015453123.605.45
2017-07-1435.7036.0335.5835.8013884223.405.40
2017-07-1335.9536.2035.8036.0511299723.565.44
2017-07-1235.8536.1035.7535.909851723.465.42
2017-07-1136.1536.1535.7035.8014081823.405.40
2017-07-1036.5036.5035.9536.054663323.565.44
2017-07-0736.4036.4535.8536.457847423.825.50
2017-07-0636.3536.5036.0836.1514201223.635.45
2017-07-0536.7036.7036.0036.409298023.795.49
2017-07-0336.2536.8036.2536.6011651723.925.52
2017-06-3036.3036.5035.9536.1514038523.635.45
2017-06-2936.3536.7035.8836.3023129623.735.48
2017-06-2835.9036.2135.8035.9521119223.505.42
2017-06-2735.8036.1135.7035.7526074423.375.39
2017-06-2635.6035.9035.4335.8016820723.405.40
2017-06-2335.6035.7535.3035.5018339623.205.36
2017-06-2236.1036.1035.4035.504899023.205.36
2017-06-2136.4536.4535.9836.1010210823.605.45
2017-06-2036.9036.9036.3036.3510153923.765.48
2017-06-1937.0537.3036.7036.9510653624.155.57
2017-06-1636.7036.9836.6036.9028785424.125.57
2017-06-1536.8037.4536.8036.959587624.155.57
2017-06-1437.2537.2536.4537.058505024.225.59
2017-06-1336.7037.6035.5037.4515691824.485.65
2017-06-1237.2537.8036.9837.1517916724.285.60
2017-06-0936.5037.3036.5037.3020698524.385.63
2017-06-0835.5536.6035.4836.2517289323.695.47
2017-06-0735.7035.8035.5035.5524455823.245.36
2017-06-0635.3535.7035.1535.5520407823.245.36
2017-06-0535.6535.9535.5035.5515317023.245.36
2017-06-0236.1536.4035.6335.6517125823.305.38
2017-06-0136.1036.4035.8536.3513790823.765.48
2017-05-3136.0536.1535.3036.0018642523.535.43
2017-05-3036.1036.2035.7036.0018349223.535.43
2017-05-290.000.000.0036.200N/AN/A
2017-05-2636.4036.4836.1536.2014971123.665.46
2017-05-2536.6036.8036.3036.455982723.825.50
2017-05-2436.6537.0036.3036.555018823.895.51
2017-05-2336.2536.8536.0536.6512408123.955.53
2017-05-2236.2536.4536.0036.2511693623.695.47
2017-05-1936.3536.8036.1036.158038323.635.45
2017-05-1835.8036.5035.8036.4510953523.825.50
Get more Data

CU Bancorp Stock Chart

View CUNB PE ratio, PS ratio stocks charts and compare with peers.
CUNB Chart
Note: Compare CU Bancorp stock price history with the index and industry peers.

CU Bancorp Historical Prices: Past 5 years

Max Stock Price 40 Mar 17,2017
Min Stock Price 11.5 Sep 24,2012
Avg Stock Price 22.18

CU Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 40.75 Oct 11,2013
Min PE Ratio 16.49 Oct 06,2016
Avg PE Ratio 23.44

CU Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.15 Mar 01,2017
Min PS Ratio 3.16 Dec 20,2013
Avg PS Ratio 4.19

CUNB Industry Peers

Company Price Change (%)
Cobiz Financial (COBZ)18.090.18 (1.01%)
Preferred Bank (PFBC)54.840.32 (0.59%)
First Republic Bank (FRC)100.81.17 (1.17%)
Svb Financial (SIVB)179.061.84 (1.04%)
Wells Fargo (WFC)54.060.31 (0.58%)
Hope Bancorp (HOPE)16.440.14 (0.84%)
Pacific Premier Bancorp (PPBI)35.60.2 (0.56%)

CU Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CU Bancorp stock analysis. The price and volume changes on a daily basis is provided in the CU Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. CUNB saw a high of 37.6, and a low of 37.3 on last trading day. CU Bancorp historical P/S ratio was at a high of 6.15 on 01 Mar, 2017 and a low of 3.16 on 20 Dec, 2013. .