Cullman Bancorp, Inc. (CULL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 274 |
| 31 May 2024 | 10.20 | 10.23 | 10.20 | 10.21 | 10.21 | 7,500 |
| 30 May 2024 | 10.25 | 10.34 | 10.21 | 10.21 | 10.21 | 900 |
| 29 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
| 28 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
| 24 May 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 300 |
| 23 May 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 800 |
| 22 May 2024 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | 9,700 |
| 21 May 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 3,400 |
| 20 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 300 |
| 17 May 2024 | 10.24 | 10.25 | 10.22 | 10.22 | 10.22 | 5,400 |
| 16 May 2024 | 10.25 | 10.29 | 10.24 | 10.24 | 10.24 | 4,300 |
| 15 May 2024 | 10.24 | 10.46 | 10.24 | 10.24 | 10.24 | 1,600 |
| 14 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 13 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 20,400 |
| 10 May 2024 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 300 |
| 09 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 500 |
| 08 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 07 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,800 |
| 06 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,100 |
| 03 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 300 |
| 02 May 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 1,500 |
| 01 May 2024 | 10.27 | 10.28 | 10.25 | 10.25 | 10.25 | 11,300 |
| 30 Apr 2024 | 10.28 | 10.47 | 10.28 | 10.47 | 10.47 | 1,000 |
| 29 Apr 2024 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 400 |
| 26 Apr 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 900 |
| 25 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 600 |
| 24 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 500 |
| 23 Apr 2024 | 10.47 | 10.49 | 10.31 | 10.31 | 10.31 | 16,500 |
| 22 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
| 19 Apr 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 300 |
| 18 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 17 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 16 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
| 11 Apr 2024 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | 2,700 |
| 10 Apr 2024 | 10.20 | 10.24 | 10.15 | 10.20 | 10.20 | 10,000 |
| 09 Apr 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 600 |
| 08 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1,100 |
| 05 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 04 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 900 |
| 03 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 300 |
| 02 Apr 2024 | 9.95 | 10.22 | 9.93 | 10.18 | 10.18 | 2,300 |
| 01 Apr 2024 | 10.04 | 10.17 | 10.04 | 10.17 | 10.17 | 1,400 |
| 28 Mar 2024 | 9.93 | 9.98 | 9.92 | 9.95 | 9.95 | 1,700 |
| 27 Mar 2024 | 10.06 | 10.07 | 9.91 | 9.94 | 9.94 | 3,100 |
| 26 Mar 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | 8,800 |
| 25 Mar 2024 | 10.25 | 10.25 | 10.06 | 10.06 | 10.06 | 11,000 |
| 22 Mar 2024 | 10.25 | 10.27 | 10.17 | 10.25 | 10.25 | 3,700 |
| 21 Mar 2024 | 10.39 | 10.39 | 10.25 | 10.25 | 10.25 | 6,300 |
| 20 Mar 2024 | 10.39 | 10.44 | 10.31 | 10.31 | 10.31 | 7,000 |
| 19 Mar 2024 | 10.32 | 10.34 | 10.31 | 10.31 | 10.31 | 2,900 |
| 18 Mar 2024 | 10.55 | 10.55 | 10.31 | 10.31 | 10.31 | 2,700 |
| 15 Mar 2024 | 10.35 | 10.75 | 10.35 | 10.75 | 10.75 | 3,200 |
| 14 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 13 Mar 2024 | 10.39 | 10.45 | 10.28 | 10.28 | 10.28 | 2,400 |
| 12 Mar 2024 | 10.42 | 10.59 | 10.42 | 10.53 | 10.53 | 1,300 |
| 11 Mar 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 11,200 |
| 08 Mar 2024 | 10.52 | 10.64 | 10.52 | 10.60 | 10.60 | 2,000 |
| 07 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 06 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 05 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 04 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 300 |
| 01 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 1,400 |
| 29 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 Feb 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 1,100 |
| 27 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 600 |
| 26 Feb 2024 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | 500 |
| 23 Feb 2024 | 10.64 | 10.75 | 10.64 | 10.75 | 10.75 | 400 |
| 22 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 900 |
| 21 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 800 |
| 20 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 600 |
| 16 Feb 2024 | 10.67 | 10.67 | 10.63 | 10.63 | 10.63 | 800 |
| 15 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 500 |
| 14 Feb 2024 | 10.62 | 10.67 | 10.51 | 10.67 | 10.67 | 3,100 |
| 13 Feb 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 26,600 |
| 12 Feb 2024 | 10.66 | 10.73 | 10.61 | 10.63 | 10.63 | 8,200 |
| 09 Feb 2024 | 10.66 | 10.79 | 10.66 | 10.79 | 10.79 | 700 |
| 08 Feb 2024 | 10.74 | 10.79 | 10.72 | 10.78 | 10.78 | 1,200 |
| 07 Feb 2024 | 10.79 | 10.79 | 10.65 | 10.78 | 10.78 | 4,100 |
| 06 Feb 2024 | 10.79 | 10.79 | 10.69 | 10.78 | 10.78 | 2,300 |
| 05 Feb 2024 | 10.70 | 10.76 | 10.69 | 10.76 | 10.76 | 900 |
| 02 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 01 Feb 2024 | 10.83 | 10.83 | 10.76 | 10.80 | 10.80 | 1,700 |
| 31 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2,000 |
| 31 Jan 2024 | 0.12 Dividend | |||||
| 30 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.83 | 300 |
| 29 Jan 2024 | 11.03 | 11.03 | 10.94 | 10.95 | 10.83 | 7,200 |
| 26 Jan 2024 | 11.00 | 11.59 | 11.00 | 11.59 | 11.46 | 2,700 |
| 25 Jan 2024 | 11.00 | 11.18 | 11.00 | 11.18 | 11.06 | 2,300 |
| 24 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.71 | - |
| 23 Jan 2024 | 10.99 | 10.99 | 10.83 | 10.83 | 10.71 | 900 |
| 22 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.71 | 400 |
| 19 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | 1,000 |
| 18 Jan 2024 | 10.80 | 10.80 | 10.76 | 10.76 | 10.64 | 1,700 |
| 17 Jan 2024 | 10.79 | 10.80 | 10.78 | 10.80 | 10.68 | 3,000 |
| 16 Jan 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.68 | 4,300 |
| 12 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.63 | - |
| 11 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.63 | 32,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.