CULP - Culp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201916.9717.2916.7217.1717.1719,500
Sep 17, 201916.4117.3616.4116.9316.9349,000
Sep 16, 201916.3017.1016.1516.5316.5340,700
Sep 13, 201916.5516.7315.7616.3116.3133,800
Sep 12, 201916.3116.6015.9316.5116.5133,600
Sep 11, 201915.3316.6415.3316.4116.4121,400
Sep 10, 201914.4115.4214.4115.2015.2073,500
Sep 09, 201913.9914.7513.8014.3614.3627,600
Sep 06, 201913.8014.0013.3113.8313.8345,300
Sep 05, 201913.4113.6613.1213.3013.3022,600
Sep 04, 201913.4513.5413.0913.2013.2031,700
Sep 03, 201913.9813.9913.2213.4513.4524,600
Aug 30, 201914.3014.5413.8714.0414.0411,200
Aug 29, 201914.3614.5114.0014.2514.2514,600
Aug 28, 201914.0414.2613.9714.2214.2215,400
Aug 27, 201914.2714.2813.7014.0414.0497,300
Aug 26, 201914.1214.3913.9914.1414.1426,200
Aug 23, 201914.6914.9113.8514.0114.0128,800
Aug 22, 201914.6515.2214.6214.8214.8236,700
Aug 21, 201915.1815.2314.5014.5014.5025,400
Aug 20, 201915.1715.4114.7815.0015.0012,500
Aug 19, 201915.2415.4514.8815.2215.2231,900
Aug 16, 201915.1915.3414.8915.1015.1033,400
Aug 15, 201915.2615.4914.8315.1015.1012,500
Aug 14, 201915.5415.7515.1815.1915.1912,300
Aug 13, 201915.5715.7815.5615.7715.775,600
Aug 12, 201915.7715.8515.4515.5715.5715,700
Aug 09, 201915.7916.1415.7915.8615.8612,800
Aug 08, 201915.9916.2815.2715.9015.9038,700
Aug 07, 201916.3516.4615.8015.8615.8614,800
Aug 06, 201916.7616.7616.0316.5516.5523,900
Aug 05, 201917.1517.1516.7216.7216.728,400
Aug 02, 201917.8417.9017.3817.3917.395,400
Aug 01, 201918.0718.3317.7717.7717.7710,600
Jul 31, 201918.2118.6617.9717.9717.9732,100
Jul 30, 201918.0118.5417.6318.1618.1614,600
Jul 29, 201917.5618.3117.5218.1018.1015,800
Jul 26, 201917.9918.0117.5817.5817.5819,200
Jul 25, 201918.1918.2017.8517.9317.935,400
Jul 24, 201917.9018.2517.8918.2318.234,900
Jul 23, 201918.3018.4517.6217.9417.947,300
Jul 22, 201918.2818.5017.9418.3318.3315,500
Jul 19, 201918.4418.5918.1518.2918.2912,100
Jul 18, 201918.6118.7218.3618.4918.4916,900
Jul 17, 201918.7418.8618.5118.6118.6168,200
Jul 16, 201918.6118.8918.5018.7418.745,200
Jul 15, 201918.7018.9918.2818.6318.6336,100
Jul 12, 201918.7119.1518.6118.6518.6512,600
Jul 11, 201918.9319.2418.6318.7118.7123,600
Jul 10, 201918.9119.0818.5418.8718.8720,400
Jul 09, 201918.8218.8718.5818.8718.877,300
Jul 08, 201918.9519.0518.7618.8818.886,700
Jul 05, 201918.8619.0818.5919.0219.0217,100
Jul 03, 201918.8119.0318.5619.0319.032,400
Jul 03, 20190.1 Dividend
Jul 02, 201919.2419.4018.7118.9318.8316,900
Jul 01, 201919.2119.6319.0619.2119.1134,000
Jun 28, 201918.8819.1418.6419.0018.9062,600
Jun 27, 201918.6218.8818.2818.8718.7737,400
Jun 26, 201918.4518.6918.0518.5918.4923,700
Jun 25, 201918.2418.4517.8818.4418.3419,000
Jun 24, 201918.4118.4617.8918.2818.1844,300
Jun 21, 201918.1818.4417.7318.4118.3139,900
Jun 20, 201918.1418.5417.9318.3618.2622,600
Jun 19, 201917.1518.0817.1518.0817.98112,200
Jun 18, 201918.2018.5617.7217.9017.8120,100
Jun 17, 201918.0118.3317.8118.2018.1023,200
Jun 14, 201917.6918.1017.1818.0017.9040,000
Jun 13, 201917.5017.9417.4217.6517.5637,000
Jun 12, 201917.3317.6817.2317.4817.3915,600
Jun 11, 201917.4517.5017.0417.3617.2721,600
Jun 10, 201917.1917.5217.0217.4517.369,100
Jun 07, 201917.3817.4816.8817.1117.029,300
Jun 06, 201917.0417.3916.6117.3917.3016,300
Jun 05, 201917.4417.6416.8916.9416.8516,800
Jun 04, 201917.0617.6716.4117.4117.3276,100
Jun 03, 201917.2517.5816.7116.8916.8021,200
May 31, 201917.2817.4716.8917.2317.1413,400
May 30, 201917.6818.1317.2717.4517.3617,400
May 29, 201918.2718.3817.5917.6217.5311,400
May 28, 201918.3718.5818.0318.2818.1816,400
May 24, 201918.4918.4917.9918.3918.2912,600
May 23, 201918.2718.4617.8118.4018.3020,500
May 22, 201918.8518.8518.3718.3818.287,700
May 21, 201918.8919.2018.8118.8718.776,000
May 20, 201918.4619.0818.4618.8318.738,600
May 17, 201918.9719.2218.6618.6618.5612,300
May 16, 201919.0519.4018.8519.0718.9713,700
May 15, 201918.9019.1318.7919.0618.9623,200
May 14, 201919.2619.3418.8119.0618.9619,900
May 13, 201919.2919.3418.4519.2519.1532,700
May 10, 201919.6419.9019.1019.6219.5222,300
May 09, 201920.1020.1019.5719.7219.6234,300
May 08, 201920.0320.4819.9620.2220.1138,400
May 07, 201920.3020.7720.0220.0419.9337,000
May 06, 201920.5320.7620.2520.5020.3919,200
May 03, 201920.5321.0820.2120.8720.7631,000
May 02, 201920.5720.7419.4920.4420.3360,600
May 01, 201920.5920.8120.3220.6220.5126,700
Apr 30, 201921.0021.0020.5020.5220.4126,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...