Culp Inc (NY: CULP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.800	4.949	4.740	4.800	18,213	-0.03(-0.62%)
Mar 27, 2024	4.730	4.960	4.640	4.830	22,963	+0.18(+3.87%)
Mar 26, 2024	4.610	4.690	4.530	4.650	15,770	+0.04(+0.87%)
Mar 25, 2024	4.600	4.660	4.580	4.610	22,982	+0.05(+1.10%)
Mar 22, 2024	4.510	4.600	4.510	4.560	18,938	+0.08(+1.79%)
Mar 21, 2024	4.460	4.600	4.460	4.480	17,981	-0.05(-1.10%)
Mar 20, 2024	4.340	4.550	4.340	4.530	23,331	+0.14(+3.19%)
Mar 19, 2024	4.430	4.650	4.390	4.390	11,610	-0.02(-0.45%)
Mar 18, 2024	4.340	4.660	4.340	4.410	27,454	+0.03(+0.68%)
Mar 15, 2024	4.630	4.774	4.380	4.380	33,019	-0.26(-5.60%)
Mar 14, 2024	4.720	4.771	4.610	4.640	24,903	-0.06(-1.28%)
Mar 13, 2024	4.950	4.950	4.655	4.700	19,188	-0.19(-3.89%)
Mar 12, 2024	4.970	5.000	4.850	4.890	25,299	-0.15(-2.98%)
Mar 11, 2024	5.190	5.190	4.870	5.040	53,002	-0.10(-1.95%)
Mar 08, 2024	4.880	5.270	4.820	5.140	43,638	+0.11(+2.19%)
Mar 07, 2024	4.500	5.130	4.300	5.030	62,511	+0.33(+7.02%)
Mar 06, 2024	5.000	5.000	4.700	4.700	14,929	-0.04(-0.84%)
Mar 05, 2024	4.720	4.870	4.710	4.740	27,586	+0.01(+0.21%)
Mar 04, 2024	4.920	4.920	4.700	4.730	8,534	-0.10(-2.07%)
Mar 01, 2024	5.040	5.040	4.756	4.830	9,658	-0.09(-1.83%)
Feb 29, 2024	5.090	5.127	4.810	4.920	27,118	-0.08(-1.60%)
Feb 28, 2024	4.930	5.162	4.854	5.000	31,647	+0.07(+1.42%)
Feb 27, 2024	5.000	5.030	4.825	4.930	62,541	-0.05(-1.00%)
Feb 26, 2024	4.980	5.010	4.950	4.980	9,342	+0.02(+0.40%)
Feb 23, 2024	5.050	5.050	4.930	4.960	24,960	-0.07(-1.39%)
Feb 22, 2024	5.010	5.030	4.930	5.030	15,723	+0.07(+1.41%)
Feb 21, 2024	4.990	5.020	4.930	4.960	27,111	+0.02(+0.40%)
Feb 20, 2024	5.030	5.030	4.910	4.940	4,644	-0.05(-1.00%)
Feb 16, 2024	5.090	5.090	4.850	4.990	15,322	-0.07(-1.38%)
Feb 15, 2024	5.000	5.070	4.950	5.060	27,021	+0.06(+1.20%)
Feb 14, 2024	5.000	5.002	4.850	5.000	23,702	+0.01(+0.20%)
Feb 13, 2024	4.938	4.990	4.938	4.990	9,339	-0.05(-0.99%)
Feb 12, 2024	5.060	5.135	5.020	5.040	19,065	-0.03(-0.59%)
Feb 09, 2024	5.010	5.090	5.000	5.070	3,066	+0.07(+1.40%)
Feb 08, 2024	4.980	5.040	4.950	5.000	13,200	+0.08(+1.63%)
Feb 07, 2024	5.020	5.020	4.620	4.920	33,266	-0.06(-1.20%)
Feb 06, 2024	4.880	5.029	4.880	4.980	10,212	+0.08(+1.63%)
Feb 05, 2024	4.840	4.930	4.837	4.900	10,126	-0.01(-0.20%)
Feb 02, 2024	4.880	5.000	4.880	4.910	8,273	+0.00(+0.00%)
Feb 01, 2024	4.960	5.100	4.910	4.910	9,113	-0.05(-1.01%)
Jan 31, 2024	5.037	5.037	4.940	4.960	83,348	-0.07(-1.39%)
Jan 30, 2024	5.120	5.120	5.020	5.030	3,599	-0.07(-1.37%)
Jan 29, 2024	5.210	5.210	5.070	5.100	10,379	+0.00(+0.00%)
Jan 26, 2024	5.120	5.170	5.090	5.100	13,533	-0.03(-0.58%)
Jan 25, 2024	5.060	5.140	5.060	5.130	27,041	+0.07(+1.38%)
Jan 24, 2024	5.140	5.270	5.060	5.060	23,352	-0.07(-1.36%)
Jan 23, 2024	5.160	5.280	5.130	5.130	19,449	-0.03(-0.58%)
Jan 22, 2024	5.200	5.330	5.110	5.160	46,670	-0.03(-0.58%)
Jan 19, 2024	5.330	5.330	5.150	5.190	17,974	-0.13(-2.44%)
Jan 18, 2024	5.430	5.430	5.270	5.320	11,173	-0.07(-1.30%)
Jan 17, 2024	5.430	5.550	5.310	5.390	28,296	-0.10(-1.82%)
Jan 16, 2024	5.540	5.590	5.480	5.490	10,485	-0.08(-1.44%)
Jan 12, 2024	5.620	5.620	5.550	5.570	7,246	+0.02(+0.36%)
Jan 11, 2024	5.600	5.620	5.550	5.550	14,066	-0.05(-0.89%)
Jan 10, 2024	5.550	5.640	5.550	5.600	28,422	+0.02(+0.36%)
Jan 09, 2024	5.590	5.669	5.550	5.580	29,716	-0.03(-0.53%)
Jan 08, 2024	5.500	5.670	5.500	5.610	12,965	+0.07(+1.26%)
Jan 05, 2024	5.610	5.629	5.510	5.540	18,347	-0.08(-1.42%)
Jan 04, 2024	5.700	5.740	5.610	5.620	24,092	-0.08(-1.40%)
Jan 03, 2024	5.670	5.900	5.670	5.700	16,250	-0.05(-0.87%)
Jan 02, 2024	5.830	5.880	5.715	5.750	26,315	-0.04(-0.69%)
Dec 29, 2023	5.760	5.860	5.700	5.790	29,694	+0.04(+0.70%)
Dec 28, 2023	5.600	5.760	5.551	5.750	43,614	+0.20(+3.60%)
Dec 27, 2023	5.540	5.640	5.540	5.550	22,893	-0.06(-1.07%)
Dec 26, 2023	5.510	5.680	5.480	5.610	20,288	+0.07(+1.26%)
Dec 22, 2023	5.500	5.590	5.500	5.540	40,255	-0.03(-0.54%)
Dec 21, 2023	5.570	5.700	5.535	5.570	27,952	-0.07(-1.24%)
Dec 20, 2023	5.650	5.690	5.555	5.640	13,680	-0.02(-0.35%)
Dec 19, 2023	5.540	5.690	5.540	5.660	16,930	+0.17(+3.10%)
Dec 18, 2023	5.520	5.550	5.480	5.490	25,874	-0.09(-1.61%)
Dec 15, 2023	5.760	5.760	5.560	5.580	23,131	-0.09(-1.59%)
Dec 14, 2023	5.640	5.700	5.595	5.670	37,688	+0.08(+1.43%)
Dec 13, 2023	5.540	5.620	5.540	5.590	13,885	+0.05(+0.90%)
Dec 12, 2023	5.620	5.670	5.540	5.540	28,082	-0.11(-1.95%)
Dec 11, 2023	5.540	5.700	5.540	5.650	32,607	+0.06(+1.07%)
Dec 08, 2023	5.500	5.660	5.399	5.590	29,803	+0.12(+2.19%)
Dec 07, 2023	5.460	5.520	5.280	5.470	29,455	+0.10(+1.86%)
Dec 06, 2023	5.420	5.580	5.000	5.370	149,835	-0.07(-1.29%)
Dec 05, 2023	5.500	5.740	5.240	5.440	205,100	+0.48(+9.68%)
Dec 04, 2023	5.210	5.220	4.950	4.960	40,117	-0.10(-1.98%)
Dec 01, 2023	5.140	5.200	5.040	5.060	29,382	-0.03(-0.59%)
Nov 30, 2023	5.000	5.155	5.000	5.090	10,976	+0.08(+1.60%)
Nov 29, 2023	5.210	5.230	5.010	5.010	49,789	-0.07(-1.38%)
Nov 28, 2023	5.070	5.140	5.070	5.080	14,067	+0.05(+0.99%)
Nov 27, 2023	5.190	5.250	5.030	5.030	17,454	-0.14(-2.71%)
Nov 24, 2023	5.070	5.170	5.040	5.170	4,360	+0.12(+2.38%)
Nov 22, 2023	5.080	5.095	5.000	5.050	16,712	+0.03(+0.60%)
Nov 21, 2023	5.070	5.070	5.020	5.020	17,296	-0.06(-1.18%)
Nov 20, 2023	5.340	5.340	5.018	5.080	59,624	-0.09(-1.74%)
Nov 17, 2023	5.230	5.250	5.110	5.170	18,315	-0.09(-1.71%)
Nov 16, 2023	5.280	5.300	5.200	5.260	27,669	+0.00(+0.00%)
Nov 15, 2023	5.250	5.300	5.250	5.260	5,413	-0.05(-0.94%)
Nov 14, 2023	5.270	5.460	5.250	5.310	8,621	+0.13(+2.51%)
Nov 13, 2023	5.210	5.250	5.180	5.180	12,792	-0.02(-0.38%)
Nov 10, 2023	5.210	5.320	5.200	5.200	11,295	-0.05(-0.95%)
Nov 09, 2023	5.365	5.365	5.240	5.250	4,860	-0.10(-1.87%)
Nov 08, 2023	5.470	5.480	5.350	5.350	18,197	-0.07(-1.29%)
Nov 07, 2023	5.510	5.515	5.420	5.420	7,659	-0.07(-1.28%)
Nov 06, 2023	5.400	5.570	5.400	5.490	9,096	+0.02(+0.37%)
Nov 03, 2023	5.460	5.550	5.460	5.470	29,866	+0.04(+0.64%)
Nov 02, 2023	5.490	5.490	5.400	5.435	3,496	+0.02(+0.46%)
Nov 01, 2023	5.410	5.510	5.410	5.410	21,075	-0.06(-1.10%)
Oct 31, 2023	5.490	5.530	5.460	5.470	18,479	-0.02(-0.36%)
Oct 30, 2023	5.550	5.590	5.490	5.490	6,317	-0.05(-0.90%)
Oct 27, 2023	5.490	5.570	5.420	5.540	17,158	+0.06(+1.09%)
Oct 26, 2023	5.540	5.560	5.450	5.480	17,450	-0.06(-1.08%)
Oct 25, 2023	5.620	5.650	5.470	5.540	16,793	-0.03(-0.54%)
Oct 24, 2023	5.480	5.610	5.460	5.570	12,028	+0.12(+2.20%)
Oct 23, 2023	5.510	5.621	5.450	5.450	28,972	-0.05(-0.91%)
Oct 20, 2023	5.670	5.670	5.500	5.500	29,278	-0.12(-2.14%)
Oct 19, 2023	5.700	5.750	5.620	5.620	5,126	-0.02(-0.35%)
Oct 18, 2023	5.770	5.780	5.640	5.640	6,283	-0.17(-2.93%)
Oct 17, 2023	5.860	5.993	5.810	5.810	61,609	+0.00(+0.00%)
Oct 16, 2023	5.650	5.945	5.650	5.810	59,043	+0.26(+4.68%)
Oct 13, 2023	5.560	5.580	5.540	5.550	3,532	-0.03(-0.54%)
Oct 12, 2023	5.540	5.590	5.510	5.580	13,675	+0.03(+0.54%)
Oct 11, 2023	5.650	5.650	5.550	5.550	12,792	-0.02(-0.36%)
Oct 10, 2023	5.600	5.614	5.570	5.570	3,868	-0.07(-1.24%)
Oct 09, 2023	5.510	5.640	5.510	5.640	9,672	+0.09(+1.62%)
Oct 06, 2023	5.540	5.650	5.530	5.550	120,353	-0.07(-1.25%)
Oct 05, 2023	5.600	5.680	5.502	5.620	10,626	+0.12(+2.18%)
Oct 04, 2023	5.600	5.630	5.480	5.500	4,973	-0.05(-0.90%)
Oct 03, 2023	5.560	5.650	5.480	5.550	9,116	-0.03(-0.54%)
Oct 02, 2023	5.550	5.610	5.530	5.580	7,606	+0.00(+0.00%)
Sep 29, 2023	5.600	5.650	5.520	5.580	6,887	-0.01(-0.18%)
Sep 28, 2023	5.580	5.680	5.550	5.590	2,915	+0.08(+1.45%)
Sep 27, 2023	5.550	5.600	5.510	5.510	5,307	-0.04(-0.72%)
Sep 26, 2023	5.580	5.661	5.538	5.550	13,248	+0.00(+0.00%)
Sep 25, 2023	5.900	5.600	5.535	5.550	38,575	-0.29(-4.97%)
Sep 22, 2023	5.700	5.880	5.700	5.840	18,448	+0.12(+2.10%)
Sep 21, 2023	5.560	5.740	5.550	5.720	12,241	+0.12(+2.14%)
Sep 20, 2023	5.750	5.910	5.600	5.600	27,919	-0.19(-3.28%)
Sep 19, 2023	5.810	5.900	5.680	5.790	70,515	-0.02(-0.34%)
Sep 18, 2023	5.780	5.940	5.750	5.810	29,410	-0.02(-0.34%)
Sep 15, 2023	5.780	5.880	5.640	5.830	15,465	+0.09(+1.57%)
Sep 14, 2023	5.760	5.890	5.660	5.740	39,192	+0.07(+1.23%)
Sep 13, 2023	5.740	5.890	5.620	5.670	27,749	-0.01(-0.18%)
Sep 12, 2023	5.470	5.680	5.268	5.680	24,326	+0.23(+4.22%)
Sep 11, 2023	5.630	5.700	5.400	5.450	38,509	-0.11(-1.98%)
Sep 08, 2023	5.550	5.720	5.490	5.560	22,595	+0.00(+0.00%)
Sep 07, 2023	5.550	5.620	5.520	5.560	24,250	+0.01(+0.18%)
Sep 06, 2023	5.591	5.591	5.490	5.550	3,572	+0.00(+0.00%)
Sep 05, 2023	5.470	5.600	5.470	5.550	6,457	-0.01(-0.18%)
Sep 01, 2023	5.560	5.620	5.520	5.560	6,376	-0.05(-0.89%)
Aug 31, 2023	5.470	5.709	5.470	5.610	10,958	-0.09(-1.58%)
Aug 30, 2023	5.580	5.710	5.580	5.700	6,943	+0.03(+0.53%)
Aug 29, 2023	5.680	5.680	5.590	5.670	2,080	+0.04(+0.71%)
Aug 28, 2023	5.620	5.655	5.550	5.630	11,238	+0.00(+0.00%)
Aug 25, 2023	5.620	5.690	5.490	5.630	9,798	+0.07(+1.26%)
Aug 24, 2023	5.680	5.680	5.548	5.560	2,501	-0.08(-1.42%)
Aug 23, 2023	5.550	5.710	5.550	5.640	4,421	+0.09(+1.62%)
Aug 22, 2023	5.550	5.550	5.460	5.550	24,012	+0.00(+0.00%)
Aug 21, 2023	5.600	5.600	5.486	5.550	15,146	-0.05(-0.89%)
Aug 18, 2023	5.680	5.680	5.512	5.600	4,560	-0.13(-2.27%)
Aug 17, 2023	5.580	5.761	5.530	5.730	10,009	+0.09(+1.60%)
Aug 16, 2023	5.730	5.730	5.476	5.640	13,082	+0.04(+0.71%)
Aug 15, 2023	5.600	5.686	5.550	5.600	5,468	+0.04(+0.72%)
Aug 14, 2023	5.650	5.720	5.535	5.560	5,811	-0.06(-1.07%)
Aug 11, 2023	5.630	5.631	5.550	5.620	3,188	-0.05(-0.88%)
Aug 10, 2023	5.560	5.672	5.560	5.670	3,531	+0.07(+1.25%)
Aug 09, 2023	5.640	5.640	5.550	5.600	805	+0.07(+1.27%)
Aug 08, 2023	5.490	5.550	5.470	5.530	6,897	+0.05(+0.91%)
Aug 07, 2023	5.610	5.690	5.430	5.480	2,990	-0.19(-3.35%)
Aug 04, 2023	5.540	5.670	5.520	5.670	7,817	+0.13(+2.35%)
Aug 03, 2023	5.590	5.590	5.540	5.540	6,192	-0.04(-0.72%)
Aug 02, 2023	5.640	5.700	5.540	5.580	9,008	-0.15(-2.62%)
Aug 01, 2023	5.840	5.840	5.590	5.730	10,926	+0.03(+0.53%)
Jul 31, 2023	5.650	5.740	5.520	5.700	22,164	+0.09(+1.60%)
Jul 28, 2023	5.520	5.610	5.390	5.610	30,064	+0.05(+0.90%)
Jul 27, 2023	5.620	5.620	5.520	5.560	26,537	-0.01(-0.18%)
Jul 26, 2023	5.610	5.620	5.515	5.570	5,453	+0.02(+0.36%)
Jul 25, 2023	5.450	5.600	5.453	5.550	13,394	+0.02(+0.36%)
Jul 24, 2023	5.550	5.550	5.340	5.530	22,673	+0.05(+0.91%)
Jul 21, 2023	5.380	5.550	5.340	5.480	25,367	+0.09(+1.67%)
Jul 20, 2023	5.400	5.420	5.300	5.390	4,193	+0.09(+1.70%)
Jul 19, 2023	5.240	5.300	5.180	5.300	15,254	+0.12(+2.32%)
Jul 18, 2023	5.250	5.250	5.081	5.180	25,903	+0.00(+0.00%)
Jul 17, 2023	5.220	5.240	5.150	5.180	18,017	+0.03(+0.58%)
Jul 14, 2023	5.080	5.240	5.070	5.150	2,379	-0.05(-0.96%)
Jul 13, 2023	5.220	5.240	5.100	5.200	16,655	-0.02(-0.38%)
Jul 12, 2023	5.160	5.220	5.140	5.220	28,855	+0.11(+2.15%)
Jul 11, 2023	5.040	5.160	5.040	5.110	4,425	+0.11(+2.20%)
Jul 10, 2023	5.170	5.170	5.000	5.000	11,134	-0.16(-3.10%)
Jul 07, 2023	5.070	5.160	5.030	5.160	8,737	+0.09(+1.78%)
Jul 06, 2023	4.970	5.070	4.970	5.070	2,895	+0.12(+2.42%)
Jul 05, 2023	5.000	5.080	4.910	4.950	12,160	-0.09(-1.79%)
Jul 03, 2023	4.900	5.050	4.900	5.040	7,856	+0.07(+1.41%)
Jun 30, 2023	4.850	4.984	4.820	4.970	2,887	+0.10(+2.05%)
Jun 29, 2023	4.810	4.990	4.810	4.870	11,356	+0.17(+3.62%)
Jun 28, 2023	4.820	4.910	4.700	4.700	24,844	-0.03(-0.63%)
Jun 27, 2023	4.710	4.900	4.650	4.730	35,518	+0.01(+0.21%)
Jun 26, 2023	4.740	4.950	4.660	4.720	26,079	+0.00(+0.00%)
Jun 23, 2023	4.670	4.780	4.652	4.720	12,968	+0.01(+0.32%)
Jun 22, 2023	4.740	4.870	4.700	4.705	4,873	-0.00(-0.11%)
Jun 21, 2023	4.760	4.880	4.690	4.710	15,604	-0.05(-1.05%)
Jun 20, 2023	4.940	4.940	4.760	4.760	32,922	-0.17(-3.45%)
Jun 16, 2023	4.900	4.950	4.800	4.930	22,906	+0.06(+1.23%)
Jun 15, 2023	4.730	4.990	4.710	4.870	12,565	-0.30(-5.80%)
May 08, 2023	5.150	5.290	5.150	5.170	9,062	-0.03(-0.58%)
May 05, 2023	5.240	5.260	5.190	5.200	5,279	+0.00(+0.00%)
May 04, 2023	5.360	5.415	5.195	5.200	12,495	-0.20(-3.70%)
May 03, 2023	5.440	5.500	5.400	5.400	6,054	-0.07(-1.28%)
May 02, 2023	5.510	5.540	5.440	5.470	7,941	-0.02(-0.36%)
May 01, 2023	5.500	5.560	5.420	5.490	4,284	+0.03(+0.55%)
Apr 28, 2023	5.430	5.510	5.410	5.460	7,593	-0.03(-0.55%)
Apr 27, 2023	5.340	5.530	5.340	5.490	56,027	+0.14(+2.62%)
Apr 26, 2023	5.240	5.350	5.240	5.350	13,574	+0.07(+1.33%)
Apr 25, 2023	5.330	5.355	5.250	5.280	18,500	-0.05(-0.94%)
Apr 24, 2023	5.340	5.370	5.300	5.330	22,993	+0.03(+0.57%)
Apr 21, 2023	5.290	5.300	5.220	5.300	5,625	-0.06(-1.12%)
Apr 20, 2023	5.200	5.360	5.150	5.360	35,392	+0.19(+3.68%)
Apr 19, 2023	5.200	5.280	5.170	5.170	15,588	-0.05(-0.96%)
Apr 18, 2023	5.330	5.330	5.220	5.220	6,944	-0.06(-1.14%)
Apr 17, 2023	5.310	5.340	5.260	5.280	6,065	+0.02(+0.38%)
Apr 14, 2023	5.300	5.305	5.250	5.260	3,165	-0.06(-1.13%)
Apr 13, 2023	5.321	5.321	5.250	5.320	1,669	+0.01(+0.19%)
Apr 12, 2023	5.270	5.322	5.250	5.310	5,799	+0.05(+0.95%)
Apr 11, 2023	5.340	5.340	5.240	5.260	7,358	+0.04(+0.77%)
Apr 10, 2023	5.260	5.350	5.200	5.220	16,222	-0.04(-0.76%)
Apr 06, 2023	5.350	5.350	5.245	5.260	10,426	-0.06(-1.13%)
Apr 05, 2023	5.310	5.380	5.250	5.320	4,955	+0.03(+0.57%)
Apr 04, 2023	5.280	5.360	5.220	5.290	6,078	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.