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 $14.79 on Jun 05, 2013 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 - -
2017-09-26 37.85 38.1 37.8 38 52,964 - -
2017-09-25 37.65 37.85 37.45 37.7 26,946 - -
2017-09-22 37.45 37.7 37.35 37.55 35,917 - -
2017-09-21 37.5 37.6 37.3 37.5 39,938 - -
2017-09-20 37.1 37.7 36.7 37.4 70,318 - -
2017-09-19 36.6 36.95 36.45 36.95 73,357 - -
2017-09-18 35.9 36.7 35.9 36.65 65,413 - -
2017-09-15 35.85 36.05 35.65 35.95 133,988 - -
2017-09-14 36.15 36.15 35.65 35.75 46,087 - -
2017-09-13 36.2 36.2 35.95 36 48,182 - -
2017-09-12 35.55 36.3 35.55 36.25 94,168 - -
2017-09-11 35.15 35.85 35.1 35.6 72,922 - -
2017-09-08 34.55 35.05 34.55 34.85 74,610 - -
2017-09-07 34.95 35 34.55 34.65 66,701 - -
2017-09-06 35 35.28 34.8 34.95 133,131 - -
2017-09-05 35.6 35.6 34.85 34.9 91,392 - -
2017-09-04 0 0 0 35.8 0 - -
2017-09-01 35.65 36 35.65 35.8 40,359 - -
2017-08-31 35.75 36 35.6 35.65 80,034 - -
2017-08-30 35.5 36.05 35.5 35.85 46,052 - -
2017-08-29 35.4 35.68 35.35 35.65 50,352 - -
2017-08-28 36.05 36.05 35.66 35.8 26,635 - -
2017-08-25 36.1 36.15 35.95 35.95 49,352 - -
2017-08-24 35.85 36 35.6 35.95 55,808 - -
2017-08-23 35.35 36 35.3 35.8 40,808 - -
2017-08-22 35.15 35.7 35.1 35.7 33,144 - -
2017-08-21 35.05 35.1 34.9 34.95 45,500 - -
2017-08-18 35.05 35.3 34.8 35.05 87,170 - -
2017-08-17 35.65 35.8 35 35.1 71,455 - -
2017-08-16 36.05 36.05 35.53 35.7 50,305 - -
2017-08-15 36.25 36.25 35.8 35.8 43,052 - -
2017-08-14 35.75 36 35.6 35.9 53,767 - -
2017-08-11 35.6 35.75 35.15 35.35 80,849 - -
2017-08-10 36.08 36.1 35.5 35.55 91,909 - -
2017-08-09 36.5 36.5 36.2 36.3 70,068 - -
2017-08-08 36.6 37.18 36.6 36.75 60,346 - -
2017-08-07 37 37 36.68 36.75 31,282 - -
2017-08-04 37.05 37.25 36.95 37.05 65,016 - -
2017-08-03 37 37 36.7 36.75 80,316 - -
2017-08-02 36.9 37.15 36.7 36.9 85,928 - -
2017-08-01 36.9 37.1 36.8 36.95 45,800 - -
2017-07-31 36.9 37.1 36.7 36.9 63,218 - -
2017-07-28 37 37.05 36.7 36.7 39,147 - -
2017-07-27 37.1 37.45 36.85 37.05 75,706 - -
2017-07-26 37.8 37.8 37.05 37.05 51,605 - -
2017-07-25 37.5 38 37.5 37.7 95,652 - -
2017-07-24 36.9 37.35 36.85 37.2 59,701 - -
2017-07-21 37.35 37.35 36.8 36.95 107,424 - -
2017-07-20 37.2 37.65 36.93 37.05 225,092 - -
2017-07-19 37.2 37.55 36.95 37.35 302,530 - -
2017-07-18 36.25 37.25 36.25 36.95 508,938 - -
2017-07-17 35.75 36.15 35.6 36.1 154,531 - -
2017-07-14 35.7 36.03 35.58 35.8 138,842 - -
2017-07-13 35.95 36.2 35.8 36.05 112,997 - -
2017-07-12 35.85 36.1 35.75 35.9 98,517 - -
2017-07-11 36.15 36.15 35.7 35.8 140,818 - -
2017-07-10 36.5 36.5 35.95 36.05 46,633 - -
2017-07-07 36.4 36.45 35.85 36.45 78,474 - -
2017-07-06 36.35 36.5 36.08 36.15 142,012 - -
2017-07-05 36.7 36.7 36 36.4 92,980 - -
2017-07-04 0 0 0 36.6 0 - -
2017-07-03 36.25 36.8 36.25 36.6 116,517 - -
2017-06-30 36.3 36.5 35.95 36.15 140,385 - -
2017-06-29 36.35 36.7 35.88 36.3 231,296 - -
2017-06-28 35.9 36.21 35.8 35.95 211,192 - -
2017-06-27 35.8 36.11 35.7 35.75 260,744 - -
2017-06-26 35.6 35.9 35.43 35.8 168,207 - -
2017-06-23 35.6 35.75 35.3 35.5 183,396 - -
2017-06-22 36.1 36.1 35.4 35.5 48,990 - -
2017-06-21 36.45 36.45 35.98 36.1 102,108 - -
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 Price14.79Jun 05,2013
Avg Stock Price24.01

CU Bancorp Historical PE ratio: Past 5 years

Max PE Ratio40.75Oct 11,2013
Min PE Ratio17.13Aug 02,2016
Avg PE Ratio23.57

CU Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.65Oct 02,2017
Min PS Ratio3.16Dec 20,2013
Avg PS Ratio3.9

CUNB Industry Peers

Company Price Change (%)
Heritage Commerce (HTBK)17.590.03 (0.17%)
People's Utah Bancorp (PUB)37.80.5 (1.34%)
Hope Bancorp (HOPE)18.710.19 (1.03%)
Pacific Premier Bancorp (PPBI)42.750.8 (1.91%)
Trico Bancshares (TCBK)39.560.26 (0.66%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Preferred Bank (PFBC)66.210.75 (1.12%)

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 5.65 on Oct 02, 2017 according to our CU Bancorp stock history data.