Culp, Inc. (CULP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 4.7000 | 4.7900 | 4.5500 | 4.6100 | 4.6100 | 21,000 |
| 26 Apr 2024 | 4.7400 | 4.7400 | 4.5300 | 4.6000 | 4.6000 | 29,100 |
| 25 Apr 2024 | 4.6100 | 4.6100 | 4.4500 | 4.5700 | 4.5700 | 7,800 |
| 24 Apr 2024 | 4.5700 | 4.6100 | 4.4200 | 4.5700 | 4.5700 | 11,500 |
| 23 Apr 2024 | 4.4900 | 4.6200 | 4.4800 | 4.5100 | 4.5100 | 9,800 |
| 22 Apr 2024 | 4.5800 | 4.6000 | 4.4300 | 4.4300 | 4.4300 | 53,900 |
| 19 Apr 2024 | 4.4800 | 4.5700 | 4.4400 | 4.5400 | 4.5400 | 21,900 |
| 18 Apr 2024 | 4.4400 | 4.5600 | 4.4400 | 4.4800 | 4.4800 | 8,000 |
| 17 Apr 2024 | 4.4700 | 4.5500 | 4.4600 | 4.4600 | 4.4600 | 1,400 |
| 16 Apr 2024 | 4.5600 | 4.5900 | 4.4400 | 4.4400 | 4.4400 | 6,800 |
| 15 Apr 2024 | 4.4700 | 4.5900 | 4.4700 | 4.5200 | 4.5200 | 13,300 |
| 12 Apr 2024 | 4.4700 | 4.5400 | 4.4200 | 4.4400 | 4.4400 | 7,300 |
| 11 Apr 2024 | 4.5100 | 4.5100 | 4.4000 | 4.4000 | 4.4000 | 2,800 |
| 10 Apr 2024 | 4.4500 | 4.5900 | 4.4500 | 4.5000 | 4.5000 | 9,300 |
| 09 Apr 2024 | 4.5600 | 4.6200 | 4.4700 | 4.5000 | 4.5000 | 4,900 |
| 08 Apr 2024 | 4.4500 | 4.5700 | 4.4500 | 4.5000 | 4.5000 | 15,700 |
| 05 Apr 2024 | 4.4400 | 4.5600 | 4.4000 | 4.4800 | 4.4800 | 21,500 |
| 04 Apr 2024 | 4.5500 | 4.7400 | 4.5000 | 4.5000 | 4.5000 | 16,700 |
| 03 Apr 2024 | 4.6700 | 4.6700 | 4.5100 | 4.5500 | 4.5500 | 18,800 |
| 02 Apr 2024 | 4.6700 | 4.7400 | 4.5800 | 4.6100 | 4.6100 | 12,600 |
| 01 Apr 2024 | 4.8000 | 4.8000 | 4.6200 | 4.6900 | 4.6900 | 28,100 |
| 28 Mar 2024 | 4.8000 | 4.9500 | 4.7400 | 4.8000 | 4.8000 | 18,200 |
| 27 Mar 2024 | 4.7300 | 4.9600 | 4.6400 | 4.8300 | 4.8300 | 23,000 |
| 26 Mar 2024 | 4.6100 | 4.6900 | 4.5300 | 4.6500 | 4.6500 | 15,800 |
| 25 Mar 2024 | 4.6000 | 4.6600 | 4.5800 | 4.6100 | 4.6100 | 23,000 |
| 22 Mar 2024 | 4.5100 | 4.6000 | 4.5100 | 4.5600 | 4.5600 | 18,900 |
| 21 Mar 2024 | 4.4600 | 4.6000 | 4.4600 | 4.4800 | 4.4800 | 18,000 |
| 20 Mar 2024 | 4.3400 | 4.5500 | 4.3400 | 4.5300 | 4.5300 | 23,300 |
| 19 Mar 2024 | 4.4300 | 4.6500 | 4.3900 | 4.3900 | 4.3900 | 11,600 |
| 18 Mar 2024 | 4.3400 | 4.6600 | 4.3400 | 4.4100 | 4.4100 | 27,500 |
| 15 Mar 2024 | 4.6300 | 4.7700 | 4.3800 | 4.3800 | 4.3800 | 33,000 |
| 14 Mar 2024 | 4.7200 | 4.7700 | 4.6100 | 4.6400 | 4.6400 | 24,900 |
| 13 Mar 2024 | 4.9500 | 4.9500 | 4.6600 | 4.7000 | 4.7000 | 19,200 |
| 12 Mar 2024 | 4.9700 | 5.0000 | 4.8500 | 4.8900 | 4.8900 | 25,300 |
| 11 Mar 2024 | 5.1900 | 5.1900 | 4.8700 | 5.0400 | 5.0400 | 53,000 |
| 08 Mar 2024 | 4.8800 | 5.2700 | 4.8200 | 5.1400 | 5.1400 | 43,600 |
| 07 Mar 2024 | 4.5000 | 5.1300 | 4.3000 | 5.0300 | 5.0300 | 62,500 |
| 06 Mar 2024 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 14,900 |
| 05 Mar 2024 | 4.7200 | 4.8700 | 4.7100 | 4.7400 | 4.7400 | 27,600 |
| 04 Mar 2024 | 4.9200 | 4.9200 | 4.7000 | 4.7300 | 4.7300 | 8,500 |
| 01 Mar 2024 | 5.0400 | 5.0400 | 4.7600 | 4.8300 | 4.8300 | 9,700 |
| 29 Feb 2024 | 5.0900 | 5.1300 | 4.8100 | 4.9200 | 4.9200 | 27,100 |
| 28 Feb 2024 | 4.9300 | 5.1600 | 4.8500 | 5.0000 | 5.0000 | 31,600 |
| 27 Feb 2024 | 5.0000 | 5.0300 | 4.8300 | 4.9300 | 4.9300 | 62,500 |
| 26 Feb 2024 | 4.9800 | 5.0100 | 4.9500 | 4.9800 | 4.9800 | 9,300 |
| 23 Feb 2024 | 5.0500 | 5.0500 | 4.9300 | 4.9600 | 4.9600 | 25,000 |
| 22 Feb 2024 | 5.0100 | 5.0300 | 4.9300 | 5.0300 | 5.0300 | 15,700 |
| 21 Feb 2024 | 4.9900 | 5.0200 | 4.9300 | 4.9600 | 4.9600 | 27,100 |
| 20 Feb 2024 | 5.0300 | 5.0300 | 4.9100 | 4.9400 | 4.9400 | 4,600 |
| 16 Feb 2024 | 5.0900 | 5.0900 | 4.8500 | 4.9900 | 4.9900 | 15,300 |
| 15 Feb 2024 | 5.0000 | 5.0700 | 4.9500 | 5.0600 | 5.0600 | 27,000 |
| 14 Feb 2024 | 5.0000 | 5.0000 | 4.8500 | 5.0000 | 5.0000 | 23,700 |
| 13 Feb 2024 | 4.9400 | 4.9900 | 4.9400 | 4.9900 | 4.9900 | 9,300 |
| 12 Feb 2024 | 5.0600 | 5.1400 | 5.0200 | 5.0400 | 5.0400 | 19,100 |
| 09 Feb 2024 | 5.0100 | 5.0900 | 5.0000 | 5.0700 | 5.0700 | 3,100 |
| 08 Feb 2024 | 4.9800 | 5.0400 | 4.9500 | 5.0000 | 5.0000 | 13,200 |
| 07 Feb 2024 | 5.0200 | 5.0200 | 4.6200 | 4.9200 | 4.9200 | 33,300 |
| 06 Feb 2024 | 4.8800 | 5.0300 | 4.8800 | 4.9800 | 4.9800 | 10,200 |
| 05 Feb 2024 | 4.8400 | 4.9300 | 4.8400 | 4.9000 | 4.9000 | 10,100 |
| 02 Feb 2024 | 4.8800 | 5.0000 | 4.8800 | 4.9100 | 4.9100 | 8,300 |
| 01 Feb 2024 | 4.9600 | 5.1000 | 4.9100 | 4.9100 | 4.9100 | 10,500 |
| 31 Jan 2024 | 5.0400 | 5.0400 | 4.9400 | 4.9600 | 4.9600 | 83,300 |
| 30 Jan 2024 | 5.1200 | 5.1200 | 5.0200 | 5.0300 | 5.0300 | 3,600 |
| 29 Jan 2024 | 5.2100 | 5.2100 | 5.0700 | 5.1000 | 5.1000 | 10,400 |
| 26 Jan 2024 | 5.1200 | 5.1700 | 5.0900 | 5.1000 | 5.1000 | 13,500 |
| 25 Jan 2024 | 5.0600 | 5.1400 | 5.0600 | 5.1300 | 5.1300 | 27,000 |
| 24 Jan 2024 | 5.1400 | 5.2700 | 5.0600 | 5.0600 | 5.0600 | 23,400 |
| 23 Jan 2024 | 5.1600 | 5.2800 | 5.1300 | 5.1300 | 5.1300 | 19,400 |
| 22 Jan 2024 | 5.2000 | 5.3300 | 5.1100 | 5.1600 | 5.1600 | 46,700 |
| 19 Jan 2024 | 5.3300 | 5.3300 | 5.1500 | 5.1900 | 5.1900 | 18,000 |
| 18 Jan 2024 | 5.4300 | 5.4300 | 5.2700 | 5.3200 | 5.3200 | 11,200 |
| 17 Jan 2024 | 5.4300 | 5.5500 | 5.3100 | 5.3900 | 5.3900 | 28,300 |
| 16 Jan 2024 | 5.5400 | 5.5900 | 5.4800 | 5.4900 | 5.4900 | 10,500 |
| 12 Jan 2024 | 5.6200 | 5.6200 | 5.5500 | 5.5700 | 5.5700 | 7,200 |
| 11 Jan 2024 | 5.6000 | 5.6200 | 5.5500 | 5.5500 | 5.5500 | 14,100 |
| 10 Jan 2024 | 5.5500 | 5.6400 | 5.5500 | 5.6000 | 5.6000 | 28,400 |
| 09 Jan 2024 | 5.5900 | 5.6700 | 5.5500 | 5.5800 | 5.5800 | 29,700 |
| 08 Jan 2024 | 5.5000 | 5.6700 | 5.5000 | 5.6100 | 5.6100 | 13,000 |
| 05 Jan 2024 | 5.6100 | 5.6300 | 5.5100 | 5.5400 | 5.5400 | 18,300 |
| 04 Jan 2024 | 5.7000 | 5.7400 | 5.6100 | 5.6200 | 5.6200 | 24,100 |
| 03 Jan 2024 | 5.6700 | 5.9000 | 5.6700 | 5.7000 | 5.7000 | 16,300 |
| 02 Jan 2024 | 5.8300 | 5.8800 | 5.7200 | 5.7500 | 5.7500 | 26,300 |
| 29 Dec 2023 | 5.7600 | 5.8600 | 5.7000 | 5.7900 | 5.7900 | 29,700 |
| 28 Dec 2023 | 5.6000 | 5.7600 | 5.5500 | 5.7500 | 5.7500 | 43,600 |
| 27 Dec 2023 | 5.5400 | 5.6400 | 5.5400 | 5.5500 | 5.5500 | 22,900 |
| 26 Dec 2023 | 5.5200 | 5.6800 | 5.4800 | 5.6100 | 5.6100 | 20,300 |
| 22 Dec 2023 | 5.5000 | 5.5900 | 5.5000 | 5.5400 | 5.5400 | 40,300 |
| 21 Dec 2023 | 5.5700 | 5.7000 | 5.5400 | 5.5700 | 5.5700 | 28,000 |
| 20 Dec 2023 | 5.6500 | 5.6900 | 5.5500 | 5.6400 | 5.6400 | 13,700 |
| 19 Dec 2023 | 5.5400 | 5.6900 | 5.5400 | 5.6600 | 5.6600 | 16,900 |
| 18 Dec 2023 | 5.5200 | 5.5500 | 5.4800 | 5.4900 | 5.4900 | 25,900 |
| 15 Dec 2023 | 5.7600 | 5.7600 | 5.5600 | 5.5800 | 5.5800 | 23,100 |
| 14 Dec 2023 | 5.6400 | 5.7000 | 5.6000 | 5.6700 | 5.6700 | 37,700 |
| 13 Dec 2023 | 5.5400 | 5.6200 | 5.5400 | 5.5900 | 5.5900 | 13,900 |
| 12 Dec 2023 | 5.6200 | 5.6700 | 5.5400 | 5.5400 | 5.5400 | 28,100 |
| 11 Dec 2023 | 5.5400 | 5.7000 | 5.5400 | 5.6500 | 5.6500 | 32,600 |
| 08 Dec 2023 | 5.5000 | 5.6600 | 5.4000 | 5.5900 | 5.5900 | 29,800 |
| 07 Dec 2023 | 5.4600 | 5.5200 | 5.2800 | 5.4700 | 5.4700 | 29,500 |
| 06 Dec 2023 | 5.4200 | 5.5800 | 5.0000 | 5.3700 | 5.3700 | 149,800 |
| 05 Dec 2023 | 5.5000 | 5.7400 | 5.2400 | 5.4400 | 5.4400 | 205,100 |
| *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.