Culp Inc (CULP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.52733686067 | 5.67 | 5.79 | 5.21 | 24121 | 5.37046407 | CS |
| 4 | 0.47 | 9.4 | 5 | 5.79 | 4.8 | 22143 | 5.25771053 | CS |
| 12 | -0.42 | -7.13073005093 | 5.89 | 6.85 | 4.72 | 15792 | 5.42948517 | CS |
| 26 | 1.18 | 27.5058275058 | 4.29 | 6.85 | 4.26 | 20355 | 5.33458528 | CS |
| 52 | -0.18 | -3.18584070796 | 5.65 | 6.85 | 4.25 | 20486 | 5.08893331 | CS |
| 156 | -3.68 | -40.218579235 | 9.15 | 10.2169 | 3.945 | 27184 | 5.68111539 | CS |
| 260 | -9.53 | -63.5333333333 | 15 | 17.88 | 3.945 | 37490 | 8.66161076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.47 | 0.15 | 2.82 | 5.32 | 5.47 | 5.205 | 26813 |
| 1734651600 | 5.32 | 0.06 | 1.14 | 5.3099999 | 5.3689 | 5.21 | 25591 |
| 1734565200 | 5.26 | -0.24 | -4.36 | 5.45 | 5.518 | 5.2144 | 32627 |
| 1734478800 | 5.5 | 0.16 | 3.00 | 5.49 | 5.5471 | 5.35 | 17685 |
| 1734392400 | 5.34 | -0.16 | -2.91 | 5.61 | 5.68 | 5.2901999 | 19913 |
| 1734133200 | 5.5 | -0.28 | -4.84 | 5.67 | 5.79 | 5.42 | 24791 |
| 1734046800 | 5.78 | 0.4 | 7.43 | 5.38 | 5.79 | 5.3702 | 44989 |
| 1733960400 | 5.38 | 0.2 | 3.86 | 5.199 | 5.49 | 5.15 | 25055 |
| 1733874000 | 5.18 | 0.16 | 3.19 | 5 | 5.28 | 4.96 | 36670 |
| 1733787600 | 5.0199999 | 0.15 | 3.08 | 4.9501 | 5.09 | 4.84 | 22962 |
| 1733528400 | 4.87 | -0.08 | -1.62 | 4.9 | 5.12 | 4.83 | 27143 |
| 1733442000 | 4.95 | -0.24 | -4.62 | 4.8 | 5.08 | 4.8 | 29437 |
| 1733355600 | 5.19 | 0.15 | 2.98 | 5.13 | 5.25 | 5.0338 | 31011 |
| 1733269200 | 5.04 | -0.11 | -2.14 | 5.19 | 5.19 | 5.01 | 27255 |
| 1733182800 | 5.15 | -0.1 | -1.90 | 5.26 | 5.2699 | 5.15 | 13642 |
| 1732917840 | 5.25 | 0.07 | 1.35 | 5.18 | 5.29 | 5.18 | 7984 |
| 1732750800 | 5.18 | -0.01 | -0.19 | 5.22 | 5.2699999 | 5.18 | 7124 |
| 1732664400 | 5.19 | 0 | 0.00 | 5.17 | 5.25 | 5.14 | 3030 |
| 1732578000 | 5.19 | 0.03 | 0.58 | 5.2142 | 5.2699 | 5.17 | 12605 |
| 1732318800 | 5.16 | 0.07 | 1.38 | 5 | 5.23 | 5 | 11194 |
| 1732232400 | 5.09 | 0.13 | 2.62 | 4.9675 | 5.09 | 4.9675 | 16948 |
| 1732146000 | 4.96 | 0.01 | 0.20 | 5.05 | 5.0599999 | 4.9 | 5255 |
| 1732059600 | 4.95 | -0.11 | -2.17 | 5 | 5.09 | 4.93 | 5102 |
| 1731973200 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.08 | 5.0201 | 5174 |
| 1731714000 | 5.07 | 0.04 | 0.80 | 4.99 | 5.14 | 4.92 | 7093 |
| 1731627600 | 5.03 | 0.11 | 2.24 | 4.92 | 5.09 | 4.92 | 13068 |
| 1731541200 | 4.92 | -0.16 | -3.15 | 5.08 | 5.19 | 4.72 | 87489 |
| 1731454800 | 5.08 | -0.17 | -3.24 | 5.24 | 5.3 | 5.08 | 10906 |
| 1731368400 | 5.25 | -0.04 | -0.76 | 5.29 | 5.4024 | 5.17 | 14039 |
| 1731109200 | 5.29 | -0.04 | -0.75 | 5.46 | 5.4601 | 5.23 | 8657 |
| 1731022800 | 5.33 | 0.1 | 1.91 | 5.303118 | 5.4753999 | 5.25 | 7988 |
| 1730936400 | 5.23 | -0.06 | -1.13 | 5.4221 | 5.4753999 | 5.19 | 12017 |
| 1730850000 | 5.29 | 0 | 0.00 | 5.26 | 5.3662 | 5.26 | 4424 |
| 1730763600 | 5.29 | 0.01 | 0.19 | 5.28 | 5.38 | 5.167 | 3019 |
| 1730500800 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.4017 | 5.24 | 6414 |
| 1730414400 | 5.3099999 | -0.11 | -2.03 | 5.365 | 5.365 | 5.15 | 20302 |
| 1730328000 | 5.42 | -0.06 | -1.09 | 5.46 | 5.49 | 5.2 | 2408 |
| 1730241600 | 5.48 | -0.05 | -0.90 | 5.5199999 | 5.6 | 5.34 | 6057 |
| 1730155200 | 5.53 | -0.12 | -2.12 | 5.55 | 5.65 | 5.43 | 7587 |
| 1729896000 | 5.65 | -0.05 | -0.88 | 5.79 | 5.848 | 5.5399 | 11605 |
| 1729809600 | 5.7 | 0 | 0.00 | 5.65 | 5.85 | 5.12 | 8262 |
| 1729723200 | 5.7 | 0.08 | 1.42 | 5.53 | 5.7 | 5.37 | 23816 |
| 1729636800 | 5.62 | -0.09 | -1.58 | 5.7699999 | 5.7699999 | 5.47 | 12248 |
| 1729550400 | 5.71 | -0.21 | -3.55 | 5.92 | 6.04 | 5.6805 | 15775 |
| 1729291200 | 5.92 | -0.04 | -0.67 | 5.97 | 6.0971 | 5.8 | 10622 |
| 1729204800 | 5.96 | 0.06 | 1.02 | 5.8 | 5.96 | 5.63 | 6709 |
| 1729118400 | 5.9 | 0.17 | 2.97 | 5.7 | 5.9 | 5.7 | 5220 |
| 1729032000 | 5.73 | -0.17 | -2.88 | 5.98 | 5.98 | 5.73 | 7299 |
| 1728945600 | 5.9 | -0.04 | -0.67 | 5.99 | 6.24 | 5.78 | 6240 |
| 1728686400 | 5.94 | 0.1 | 1.71 | 5.84 | 5.975 | 5.8 | 5692 |
| 1728600000 | 5.84 | 0.03 | 0.52 | 5.75 | 5.84 | 5.69 | 7505 |
| 1728513600 | 5.8099999 | 0.01 | 0.17 | 5.7699999 | 5.9 | 5.6499 | 12270 |
| 1728427200 | 5.8 | -0.15 | -2.52 | 5.99 | 6.07 | 5.8 | 3471 |
| 1728340800 | 5.95 | 0 | 0.00 | 5.95 | 6.2188 | 5.8 | 10051 |
| 1728081600 | 5.95 | 0.02 | 0.34 | 5.7539999 | 6.0971 | 5.7 | 18181 |
| 1727995200 | 5.93 | -0.16 | -2.63 | 6.0199999 | 6.0199999 | 5.92 | 13834 |
| 1727908800 | 6.09 | -0.2 | -3.18 | 6.0401 | 6.2 | 6 | 14833 |
| 1727822400 | 6.29 | -0.26 | -3.97 | 6.8 | 6.85 | 6.28 | 22335 |
| 1727735520 | 6.55 | 0.58 | 9.72 | 6.07 | 6.65 | 6.07 | 46119 |
| 1727476800 | 5.97 | -0.01 | -0.17 | 5.89 | 6.14 | 5.87 | 4982 |
| 1727390400 | 5.98 | 0.01 | 0.17 | 5.94 | 6.04 | 5.92 | 17475 |
| 1727304000 | 5.97 | -0.17 | -2.77 | 6.14 | 6.2024 | 5.83 | 12278 |
| 1727217600 | 6.14 | -0.18 | -2.85 | 6.29 | 6.3579 | 6.1 | 18781 |
| 1727131200 | 6.32 | -0.15 | -2.32 | 6.5199999 | 6.5199999 | 6.22 | 18889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
