U.S. Markets open in 3 hrs 37 mins

Culp, Inc. (CULP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.11-0.03 (-0.18%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2021------
Jun 16, 202117.0917.2716.7217.1117.1129,400
Jun 15, 202117.1917.2516.9617.1417.1438,300
Jun 14, 202117.0517.2917.0117.2017.2027,900
Jun 11, 202117.1017.5316.9417.0917.098,200
Jun 10, 202117.2017.5016.8316.8816.8822,400
Jun 09, 202116.4717.4516.2917.2917.2936,700
Jun 08, 202116.2516.4416.0016.2616.266,700
Jun 07, 202116.2316.5016.0016.3516.356,600
Jun 04, 202116.0516.4716.0116.1816.186,300
Jun 03, 202116.1116.5115.8316.0716.074,100
Jun 02, 202116.0016.4115.9016.1516.15180,300
Jun 01, 202116.3416.3916.1516.1616.169,100
May 28, 202116.0016.7916.0016.3216.3218,100
May 27, 202115.8616.1515.6715.8315.834,300
May 26, 202115.9116.2015.8216.0016.0017,600
May 25, 202115.8815.9915.7515.7515.7510,100
May 24, 202115.4016.3015.2315.8415.8432,100
May 21, 202115.2415.4815.0415.4815.488,600
May 20, 202114.9015.2414.8115.1815.189,300
May 19, 202114.6614.9614.2214.9514.9530,900
May 18, 202114.7814.8514.3914.7514.755,700
May 17, 202114.4414.7714.3714.7014.7010,200
May 14, 202114.2514.6714.2514.6514.6510,200
May 13, 202114.2714.5214.0614.2314.2315,300
May 12, 202114.6014.6514.1114.3014.3020,200
May 11, 202114.4814.8014.4014.7114.718,400
May 10, 202114.5914.7814.3914.7414.7419,800
May 07, 202114.6014.7914.3814.7914.7912,200
May 06, 202114.6114.6214.1714.6214.6214,000
May 05, 202114.4914.4913.9914.3614.3612,800
May 04, 202114.1214.4313.9814.4314.4315,900
May 03, 202114.2314.2314.0014.2014.206,300
Apr 30, 202114.3214.4714.1514.1514.1510,200
Apr 29, 202114.2814.4714.2114.3014.309,700
Apr 28, 202114.3314.4114.1514.3214.3225,600
Apr 27, 202114.3814.4814.1914.4814.488,500
Apr 26, 202114.2014.5014.1514.5014.5010,800
Apr 23, 202113.8114.1513.8114.1514.1513,300
Apr 22, 202113.9614.1613.5913.7813.7821,200
Apr 21, 202113.7114.1013.7114.1014.109,700
Apr 20, 202114.0714.0713.6013.8113.8114,400
Apr 19, 202114.1014.1813.8514.0314.0326,600
Apr 16, 202114.5314.5313.9214.1914.1949,000
Apr 15, 202114.3314.5514.1514.5214.5213,900
Apr 14, 202114.4114.7014.1614.4014.4050,000
Apr 13, 202114.7014.9514.1314.4414.4428,100
Apr 12, 202114.9815.0414.5514.7514.7517,100
Apr 09, 202115.0415.0414.8415.0315.0312,600
Apr 08, 202115.2015.2014.8215.0415.0415,900
Apr 08, 20210.11 Dividend
Apr 07, 202115.7015.7015.1615.3115.2017,200
Apr 06, 202115.5215.7615.3915.5315.425,600
Apr 05, 202115.7015.9315.4215.5615.4521,800
Apr 01, 202115.3215.6815.2515.6715.568,800
Mar 31, 202114.8815.4114.8815.3915.2823,500
Mar 30, 202115.1115.1114.8814.9614.858,800
Mar 29, 202115.5015.5015.0515.1115.0018,500
Mar 26, 202115.9415.9415.3015.5515.4414,300
Mar 25, 202115.1716.0215.0215.5815.4733,100
Mar 24, 202115.3915.8814.9915.3715.2632,200
Mar 23, 202115.7515.7515.0515.1915.0824,000
Mar 22, 202116.0616.4915.7715.9115.8020,100
Mar 19, 202116.2716.2715.7016.0015.8971,100
Mar 18, 202115.5916.3115.4116.2716.1532,300
Mar 17, 202115.8015.8015.1915.5715.4648,300
Mar 16, 202116.6916.6915.8615.9615.8515,100
Mar 15, 202117.1617.2316.6316.7316.6123,300
Mar 12, 202116.9517.3616.9517.3117.1928,300
Mar 11, 202116.8417.3316.6216.9316.8138,900
Mar 10, 202116.6317.0916.5016.6716.5586,900
Mar 09, 202116.2316.6915.7416.6016.4827,800
Mar 08, 202115.9216.1515.7016.0415.9244,400
Mar 05, 202116.0016.1215.3915.9215.8125,400
Mar 04, 202117.6017.6015.4115.7715.6683,400
Mar 03, 202117.0517.2716.8717.1517.0360,500
Mar 02, 202117.2417.5516.6017.1817.0631,600
Mar 01, 202117.6817.8817.1317.2417.1213,200
Feb 26, 202116.9617.8116.5517.2517.1329,600
Feb 25, 202116.3817.2516.2816.8516.7313,900
Feb 24, 202116.8917.1216.2616.3816.2636,900
Feb 23, 202117.4717.4716.5116.9716.85114,500
Feb 22, 202116.9717.8516.9717.4817.3526,300
Feb 19, 202116.6517.2616.6517.1116.9915,800
Feb 18, 202116.7916.9516.3516.6016.4830,500
Feb 17, 202117.1617.3416.6216.9416.8217,400
Feb 16, 202116.6517.4216.5517.2717.1525,100
Feb 12, 202116.2316.9516.1716.7016.5820,200
Feb 11, 202116.3016.5716.2716.3716.2535,000
Feb 10, 202116.5917.0016.1916.3016.1876,100
Feb 09, 202116.6816.8416.2816.6116.4945,100
Feb 08, 202117.1817.1816.2316.6816.5660,300
Feb 05, 202117.2317.3616.8616.9916.8749,700
Feb 04, 202117.1917.8816.4317.0316.9183,500
Feb 03, 202115.5617.0315.5617.0016.88248,700
Feb 02, 202116.0216.0215.4115.4515.3451,700
Feb 01, 202115.5615.9515.1915.7515.6448,300
Jan 29, 202115.8116.0115.2915.4315.3217,600
Jan 28, 202115.2316.0614.9815.7215.61147,200
Jan 27, 202115.1715.4615.0315.1515.0418,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...