CU Bancorp Stock Price History, CUNB Historical Prices

Add to My Stocks
$37.5 $0 (0%) CUNB stock closing price Oct 23, 2017 (Closing)

CU Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 Mar 01, 2017, and a low of $11.71 on Dec 31, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-10-23 0 0 0 37.5 0 - -
2017-10-20 37.4 37.5 37.05 37.5 438,942 22.32 5.43
2017-10-19 36.55 37.1 36.55 36.9 51,041 21.96 5.35
2017-10-18 36.95 36.95 36.35 36.7 70,194 21.85 5.32
2017-10-17 37.5 37.5 36.55 36.75 104,434 21.88 5.32
2017-10-16 37.55 37.8 37.4 37.55 418,167 22.35 5.44
2017-10-13 37.75 37.8 37.35 37.5 63,618 22.32 5.43
2017-10-12 37.9 37.9 37.58 37.8 45,752 22.5 5.48
2017-10-11 37.95 38.1 37.73 37.8 62,954 22.5 5.48
2017-10-10 38.1 38.35 38 38.15 251,630 22.71 5.53
2017-10-09 38.15 38.15 37.9 38.05 23,831 22.65 5.51
2017-10-06 38.25 38.4 37.9 38.15 37,258 22.71 5.53
2017-10-05 38 38.3 37.8 38.2 37,192 22.74 5.54
2017-10-04 38.45 38.45 37.7 37.8 40,805 22.5 5.48
2017-10-03 39 39.05 38.25 38.5 46,883 22.92 5.58
2017-10-02 38.8 39 38.45 39 59,476 23.21 5.65
2017-09-29 38.95 39.3 38.75 38.78 63,834 23.08 5.62
2017-09-28 38.7 38.9 38.5 38.9 50,892 23.16 5.64
2017-09-27 38.45 38.9 38.1 38.8 98,702 23.1 5.62
2017-09-26 37.85 38.1 37.8 38 52,964 22.62 5.51
2017-09-25 37.65 37.85 37.45 37.7 26,946 22.44 5.46
2017-09-22 37.45 37.7 37.35 37.55 35,917 22.35 5.44
2017-09-21 37.5 37.6 37.3 37.5 39,938 22.32 5.43
2017-09-20 37.1 37.7 36.7 37.4 70,318 22.26 5.42
2017-09-19 36.6 36.95 36.45 36.95 73,357 21.99 5.35
2017-09-18 35.9 36.7 35.9 36.65 65,413 21.82 5.31
2017-09-15 35.85 36.05 35.65 35.95 133,988 21.4 5.21
2017-09-14 36.15 36.15 35.65 35.75 46,087 21.28 5.18
2017-09-13 36.2 36.2 35.95 36 48,182 21.43 5.22
2017-09-12 35.55 36.3 35.55 36.25 94,168 21.58 5.25
2017-09-11 35.15 35.85 35.1 35.6 72,922 21.19 5.16
2017-09-08 34.55 35.05 34.55 34.85 74,610 20.74 5.05
2017-09-07 34.95 35 34.55 34.65 66,701 20.63 5.02
2017-09-06 35 35.28 34.8 34.95 133,131 20.8 5.06
2017-09-05 35.6 35.6 34.85 34.9 91,392 20.77 5.06
2017-09-04 0 0 0 35.8 0 - -
2017-09-01 35.65 36 35.65 35.8 40,359 21.31 5.19
2017-08-31 35.75 36 35.6 35.65 80,034 21.22 5.17
2017-08-30 35.5 36.05 35.5 35.85 46,052 21.34 5.19
2017-08-29 35.4 35.68 35.35 35.65 50,352 21.22 5.17
2017-08-28 36.05 36.05 35.66 35.8 26,635 21.31 5.19
2017-08-25 36.1 36.15 35.95 35.95 49,352 21.4 5.21
2017-08-24 35.85 36 35.6 35.95 55,808 21.4 5.21
2017-08-23 35.35 36 35.3 35.8 40,808 21.31 5.19
2017-08-22 35.15 35.7 35.1 35.7 33,144 21.25 5.17
2017-08-21 35.05 35.1 34.9 34.95 45,500 20.8 5.06
2017-08-18 35.05 35.3 34.8 35.05 87,170 20.86 5.08
2017-08-17 35.65 35.8 35 35.1 71,455 20.89 5.09
2017-08-16 36.05 36.05 35.53 35.7 50,305 21.25 5.17
2017-08-15 36.25 36.25 35.8 35.8 43,052 21.31 5.19
2017-08-14 35.75 36 35.6 35.9 53,767 21.37 5.2
2017-08-11 35.6 35.75 35.15 35.35 80,849 21.04 5.12
2017-08-10 36.08 36.1 35.5 35.55 91,909 21.16 5.15
2017-08-09 36.5 36.5 36.2 36.3 70,068 21.61 5.26
2017-08-08 36.6 37.18 36.6 36.75 60,346 21.88 5.32
2017-08-07 37 37 36.68 36.75 31,282 21.88 5.32
2017-08-04 37.05 37.25 36.95 37.05 65,016 22.05 5.37
2017-08-03 37 37 36.7 36.75 80,316 21.88 5.32
2017-08-02 36.9 37.15 36.7 36.9 85,928 21.96 5.35
2017-08-01 36.9 37.1 36.8 36.95 45,800 21.99 5.35
2017-07-31 36.9 37.1 36.7 36.9 63,218 21.96 5.35
2017-07-28 37 37.05 36.7 36.7 39,147 21.85 5.32
2017-07-27 37.1 37.45 36.85 37.05 75,706 22.05 5.37
2017-07-26 37.8 37.8 37.05 37.05 51,605 22.05 5.37
2017-07-25 37.5 38 37.5 37.7 95,652 22.44 5.46
2017-07-24 36.9 37.35 36.85 37.2 59,701 22.14 5.39
2017-07-21 37.35 37.35 36.8 36.95 107,424 21.99 5.35
2017-07-20 37.2 37.65 36.93 37.05 225,092 22.05 5.37
2017-07-19 37.2 37.55 36.95 37.35 302,530 24.41 5.63
2017-07-18 36.25 37.25 36.25 36.95 508,938 24.15 5.57
2017-07-17 35.75 36.15 35.6 36.1 154,531 23.6 5.45
2017-07-14 35.7 36.03 35.58 35.8 138,842 23.4 5.4
2017-07-13 35.95 36.2 35.8 36.05 112,997 23.56 5.44
2017-07-12 35.85 36.1 35.75 35.9 98,517 23.46 5.42
2017-07-11 36.15 36.15 35.7 35.8 140,818 23.4 5.4
2017-07-10 36.5 36.5 35.95 36.05 46,633 23.56 5.44
2017-07-07 36.4 36.45 35.85 36.45 78,474 23.82 5.5
2017-07-06 36.35 36.5 36.08 36.15 142,012 23.63 5.45
2017-07-05 36.7 36.7 36 36.4 92,980 23.79 5.49
2017-07-04 0 0 0 36.6 0 - -
2017-07-03 36.25 36.8 36.25 36.6 116,517 23.92 5.52
2017-06-30 36.3 36.5 35.95 36.15 140,385 23.63 5.45
2017-06-29 36.35 36.7 35.88 36.3 231,296 23.73 5.48
2017-06-28 35.9 36.21 35.8 35.95 211,192 23.5 5.42
2017-06-27 35.8 36.11 35.7 35.75 260,744 23.37 5.39
2017-06-26 35.6 35.9 35.43 35.8 168,207 23.4 5.4
2017-06-23 35.6 35.75 35.3 35.5 183,396 23.2 5.36
2017-06-22 36.1 36.1 35.4 35.5 48,990 23.2 5.36
2017-06-21 36.45 36.45 35.98 36.1 102,108 23.6 5.45
Get more Data

CU Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price40Mar 01,2017
Min Stock Price11.71Dec 31,2012
Avg Stock Price22.87

CU Bancorp Historical PE ratio: Past 5 years

Max PE Ratio40.75Oct 11,2013
Min PE Ratio16.49Oct 06,2016
Avg PE Ratio23.42

CU Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.15Mar 01,2017
Min PS Ratio3.16Dec 20,2013
Avg PS Ratio4.22

CUNB Industry Peers

Company Price Change (%)
Cobiz Financial (COBZ)19.460.31 (1.57%)
First National Bank Alaska (FBAK)22950 (0%)
Hope Bancorp (HOPE)18.510.25 (1.33%)
Pacific Premier Bancorp (PPBI)42.20.2 (0.47%)
Trico Bancshares (TCBK)37.240.76 (2%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Preferred Bank (PFBC)63.611.61 (2.47%)

CU Bancorp share price history helps an investor analyze a company's history and do CU Bancorp stock analysis . CU Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 0 typically implies breaking news or earnings release. CUNB stock saw an opening price of $0, and a closing price of $37.5 on Oct 23, 2017. The company's P/S ratio was at a high of 6.15 on Mar 01, 2017 according to our CU Bancorp stock history data.