Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	17.42	16.55	16.65	17.27	25100.0	17.27
2021-02-12	16.95	16.17	16.23	16.7	20200.0	16.7
2021-02-11	16.57	16.27	16.3	16.37	35000.0	16.37
2021-02-10	17.0	16.19	16.59	16.3	76100.0	16.3
2021-02-09	16.84	16.28	16.68	16.61	45100.0	16.61
2021-02-08	17.18	16.23	17.18	16.68	60300.0	16.68
2021-02-05	17.36	16.86	17.23	16.99	49700.0	16.99
2021-02-04	17.88	16.43	17.19	17.03	83500.0	17.03
2021-02-03	17.03	15.56	15.56	17.0	248700.0	17.0
2021-02-02	16.02	15.41	16.02	15.45	51700.0	15.45
2021-02-01	15.95	15.19	15.56	15.75	48300.0	15.75
2021-01-29	16.01	15.29	15.81	15.43	17600.0	15.43
2021-01-28	16.06	14.98	15.23	15.72	147200.0	15.72
2021-01-27	15.46	15.03	15.17	15.15	18500.0	15.15
2021-01-26	15.71	15.11	15.71	15.32	58900.0	15.32
2021-01-25	15.86	15.5	15.65	15.5	12800.0	15.5
2021-01-22	15.94	15.26	15.51	15.82	26500.0	15.82
2021-01-21	16.46	15.41	16.46	15.42	33000.0	15.42
2021-01-20	16.93	15.87	16.93	16.5	32800.0	16.5
2021-01-19	17.0	15.13	15.36	16.93	53600.0	16.93
2021-01-15	15.41	15.0	15.31	15.24	18000.0	15.24
2021-01-14	15.64	15.17	15.4	15.4	25100.0	15.4
2021-01-13	15.32	15.02	15.25	15.29	39300.0	15.29
2021-01-12	15.42	14.9	14.93	15.2	34700.0	15.2
2021-01-11	15.06	14.64	15.06	15.02	30500.0	15.02
2021-01-08	15.79	15.01	15.64	15.02	30900.0	15.02
2021-01-07	15.85	15.41	15.62	15.67	10800.0	15.67
2021-01-06	15.95	15.37	15.5	15.57	54000.0	15.46
2021-01-05	15.62	15.3	15.3	15.33	32400.0	15.22
2021-01-04	15.85	15.15	15.71	15.34	45600.0	15.23
2020-12-31	15.87	14.94	15.35	15.87	35100.0	15.76
2020-12-30	15.5	14.93	15.22	15.25	19200.0	15.14
2020-12-29	15.8	15.19	15.8	15.22	17200.0	15.11
2020-12-28	15.81	15.31	15.68	15.61	11300.0	15.5
2020-12-24	15.8	15.4	15.8	15.56	8900.0	15.45
2020-12-23	15.92	15.51	15.55	15.72	14700.0	15.61
2020-12-22	16.08	15.53	15.72	15.62	24200.0	15.51
2020-12-21	15.83	15.17	15.75	15.6	14800.0	15.49
2020-12-18	16.95	15.85	16.39	15.85	46000.0	15.74
2020-12-17	16.45	16.14	16.3	16.27	17400.0	16.16
2020-12-16	16.63	16.13	16.18	16.2	36300.0	16.09
2020-12-15	16.44	16.04	16.32	16.21	18300.0	16.1
2020-12-14	16.99	16.01	16.64	16.2	24400.0	16.09
2020-12-11	16.63	15.59	16.18	16.6	37200.0	16.48
2020-12-10	16.84	15.96	16.84	16.35	21700.0	16.23
2020-12-09	16.9	16.46	16.78	16.76	71700.0	16.64
2020-12-08	17.24	16.41	17.17	16.61	54800.0	16.49
2020-12-07	17.26	15.55	15.82	17.17	70700.0	17.05
2020-12-04	16.29	15.01	15.6	15.66	51200.0	15.55
2020-12-03	15.42	14.38	14.38	15.25	39300.0	15.14
2020-12-02	14.63	14.12	14.32	14.5	28300.0	14.4
2020-12-01	14.59	13.89	14.37	14.45	26700.0	14.35
2020-11-30	14.8	14.1	14.45	14.32	31500.0	14.22
2020-11-27	14.62	14.28	14.62	14.28	7500.0	14.18
2020-11-25	14.97	14.35	14.59	14.61	24800.0	14.51
2020-11-24	14.88	13.95	14.18	14.7	27700.0	14.6
2020-11-23	14.18	13.65	14.02	14.14	18600.0	14.04
2020-11-20	14.14	13.68	13.81	13.89	13200.0	13.79
2020-11-19	14.04	13.47	13.9	13.88	12500.0	13.78
2020-11-18	14.07	13.68	13.68	13.92	30100.0	13.82
2020-11-17	14.05	13.25	13.61	14.05	14900.0	13.95
2020-11-16	13.86	13.55	13.71	13.8	38700.0	13.7
2020-11-13	13.69	13.4	13.57	13.53	12400.0	13.43
2020-11-12	13.9	13.32	13.67	13.48	69800.0	13.38
2020-11-11	14.09	13.53	13.98	13.65	11900.0	13.55
2020-11-10	14.1	13.27	13.54	13.82	20600.0	13.72
2020-11-09	13.68	13.07	13.6	13.54	42300.0	13.44
2020-11-06	13.57	12.96	13.42	13.12	63700.0	13.03
2020-11-05	13.5	12.97	12.97	13.34	7600.0	13.25
2020-11-04	13.38	12.75	12.75	12.81	75800.0	12.72
2020-11-03	12.93	12.5	12.5	12.85	30300.0	12.76
2020-11-02	12.53	12.22	12.53	12.31	52500.0	12.22
2020-10-30	12.6	12.23	12.55	12.41	36400.0	12.32
2020-10-29	12.79	12.4	12.6	12.68	36500.0	12.59
2020-10-28	12.78	12.4	12.57	12.55	25000.0	12.46
2020-10-27	13.04	12.18	12.61	12.77	84000.0	12.68
2020-10-26	12.96	12.3	12.87	12.68	118600.0	12.59
2020-10-23	13.61	12.93	13.61	13.0	213600.0	12.91
2020-10-22	13.78	12.74	12.74	13.56	64400.0	13.46
2020-10-21	13.03	12.4	12.48	12.69	53700.0	12.6
2020-10-20	12.58	12.31	12.46	12.48	34500.0	12.39
2020-10-19	13.04	12.1	12.53	12.46	68400.0	12.37
2020-10-16	13.17	12.38	13.04	12.54	67300.0	12.45
2020-10-15	13.29	13.07	13.09	13.15	20200.0	13.06
2020-10-14	13.8	13.01	13.5	13.22	39600.0	13.13
2020-10-13	13.86	13.01	13.59	13.54	38400.0	13.44
2020-10-12	14.21	13.78	14.21	13.95	24000.0	13.85
2020-10-09	14.18	13.83	13.83	14.08	11800.0	13.98
2020-10-08	14.15	13.48	13.95	13.88	33200.0	13.78
2020-10-07	14.58	13.8	14.0	13.9	85200.0	13.8
2020-10-06	14.05	13.56	13.74	14.0	89600.0	13.8
2020-10-05	14.03	13.18	13.84	13.45	48500.0	13.25
2020-10-02	14.18	13.19	13.45	13.88	66500.0	13.68
2020-10-01	13.54	12.5	12.52	13.48	82300.0	13.28
2020-09-30	12.53	12.25	12.46	12.42	17000.0	12.24
2020-09-29	12.59	12.1	12.59	12.35	17300.0	12.17
2020-09-28	12.74	12.29	12.44	12.57	13500.0	12.39
2020-09-25	12.61	12.1	12.61	12.2	25600.0	12.02
2020-09-24	12.75	12.2	12.59	12.7	18300.0	12.52
2020-09-23	12.71	12.08	12.26	12.7	19400.0	12.52
2020-09-22	12.26	11.8	12.01	12.18	13100.0	12.0
2020-09-21	12.31	11.7	12.25	11.96	31800.0	11.79
2020-09-18	12.62	11.66	11.97	12.58	91900.0	12.4
2020-09-17	12.14	11.41	11.87	11.99	39400.0	11.82
2020-09-16	12.35	11.92	11.95	12.01	33100.0	11.84
2020-09-15	12.21	11.79	12.21	11.91	23100.0	11.74
2020-09-14	12.59	12.14	12.37	12.2	29700.0	12.02
2020-09-11	12.37	11.87	12.37	12.29	79000.0	12.11
2020-09-10	12.5	12.16	12.43	12.24	41500.0	12.06
2020-09-09	12.5	11.94	12.5	12.48	43900.0	12.3
2020-09-08	13.0	12.3	12.76	12.4	34400.0	12.22
2020-09-04	12.95	12.26	12.93	12.7	52400.0	12.52
2020-09-03	12.6	11.82	12.0	12.19	85500.0	12.01
2020-09-02	13.21	12.49	12.71	13.11	56800.0	12.92
2020-09-01	12.79	11.51	11.93	12.47	53500.0	12.29
2020-08-31	12.09	11.49	11.75	12.0	57500.0	11.83
2020-08-28	11.95	11.22	11.22	11.66	23000.0	11.49
2020-08-27	11.38	11.07	11.26	11.3	30600.0	11.14
2020-08-26	11.5	10.68	11.16	11.34	25600.0	11.18
2020-08-25	11.36	11.12	11.31	11.19	30400.0	11.03
2020-08-24	11.51	11.19	11.31	11.36	13400.0	11.2
2020-08-21	11.95	11.23	11.66	11.23	29800.0	11.07
2020-08-20	11.83	11.46	11.83	11.59	25800.0	11.42
2020-08-19	12.0	11.34	11.78	11.78	28000.0	11.61
2020-08-18	12.09	11.57	11.66	11.79	20400.0	11.62
2020-08-17	11.99	11.35	11.75	11.69	58700.0	11.52
2020-08-14	11.9	11.28	11.28	11.6	71200.0	11.43
2020-08-13	11.77	11.01	11.01	11.33	28900.0	11.17
2020-08-12	11.53	11.0	11.33	11.07	27500.0	10.91
2020-08-11	12.37	11.1	12.23	11.1	30900.0	10.94
2020-08-10	12.35	11.48	11.48	12.2	31500.0	12.02
2020-08-07	11.57	10.98	11.0	11.44	18000.0	11.27
2020-08-06	11.4	11.01	11.2	11.01	18600.0	10.85
2020-08-05	11.76	10.89	11.23	11.06	71300.0	10.9
2020-08-04	11.44	10.77	11.17	11.15	33100.0	10.99
2020-08-03	11.4	11.01	11.17	11.17	35300.0	11.01
2020-07-31	11.21	10.86	11.11	11.1	30700.0	10.94
2020-07-30	11.68	10.83	10.83	11.03	108300.0	10.87
2020-07-29	10.96	10.03	10.05	10.82	92400.0	10.66
2020-07-28	10.13	9.9	10.07	10.03	40100.0	9.88
2020-07-27	10.13	9.88	10.05	10.07	49000.0	9.92
2020-07-24	10.13	9.77	9.9	10.07	57200.0	9.92
2020-07-23	10.04	9.75	9.75	9.96	43500.0	9.82
2020-07-22	9.87	9.72	9.73	9.75	32700.0	9.61
2020-07-21	9.91	9.55	9.55	9.75	34000.0	9.61
2020-07-20	9.74	9.49	9.63	9.55	53400.0	9.41
2020-07-17	9.67	9.24	9.24	9.66	45200.0	9.52
2020-07-16	9.45	9.0	9.0	9.25	102600.0	9.12
2020-07-15	9.42	8.88	9.09	9.05	83700.0	8.92
2020-07-14	9.37	8.73	9.37	9.04	87200.0	8.91
2020-07-13	9.67	9.3	9.65	9.37	61900.0	9.23
2020-07-10	9.9	9.31	9.74	9.61	104500.0	9.47
2020-07-09	10.26	9.51	10.04	9.83	108300.0	9.69
2020-07-08	10.69	10.1	10.42	10.12	133100.0	9.87
2020-07-07	10.79	10.04	10.21	10.33	163200.0	10.07
2020-07-06	10.38	9.15	9.15	10.22	179000.0	9.97
2020-07-02	9.31	8.53	8.54	9.16	567600.0	8.93
2020-07-01	10.51	8.63	8.63	10.0	671200.0	9.75
2020-06-30	9.36	8.52	9.36	8.61	171100.0	8.4
2020-06-29	9.65	8.2	8.25	9.37	195200.0	9.14
2020-06-26	8.25	7.61	7.75	8.03	1428700.0	7.83
2020-06-25	7.83	7.54	7.6	7.77	219000.0	7.58
2020-06-24	7.79	7.5	7.75	7.65	155600.0	7.46
2020-06-23	8.25	7.71	7.91	7.85	197400.0	7.66
2020-06-22	7.92	7.6	7.82	7.91	173400.0	7.71
2020-06-19	8.1	7.67	7.92	7.85	128300.0	7.66
2020-06-18	8.04	7.76	7.97	7.94	152400.0	7.74
2020-06-17	8.5	7.93	7.94	8.07	176100.0	7.87
2020-06-16	8.44	7.77	8.14	7.98	119900.0	7.78
2020-06-15	8.06	7.5	7.86	7.95	104500.0	7.75
2020-06-12	8.15	7.62	8.15	7.91	172100.0	7.71
2020-06-11	8.13	7.74	8.07	7.87	125000.0	7.68
2020-06-10	8.61	8.06	8.52	8.39	168800.0	8.18
2020-06-09	8.81	8.3	8.41	8.6	209900.0	8.39
2020-06-08	8.94	8.02	8.02	8.57	360500.0	8.36
2020-06-05	8.15	7.66	8.13	8.0	98300.0	7.8
2020-06-04	8.08	7.8	8.0	7.93	83300.0	7.73
2020-06-03	8.01	7.63	7.89	7.94	76900.0	7.74
2020-06-02	8.05	7.49	7.9	7.73	94500.0	7.54
2020-06-01	8.15	7.48	7.86	7.76	94100.0	7.57
2020-05-29	8.44	7.21	7.46	7.71	212600.0	7.52
2020-05-28	7.41	6.59	6.99	6.79	97800.0	6.62
2020-05-27	6.97	6.47	6.84	6.88	58100.0	6.71
2020-05-26	7.04	6.67	6.81	6.81	84800.0	6.64
2020-05-22	6.4	5.98	6.25	6.35	53400.0	6.19
2020-05-21	6.33	5.85	5.93	6.27	97800.0	6.11
2020-05-20	5.99	5.4	5.44	5.87	141800.0	5.72
2020-05-19	5.7	5.28	5.56	5.34	132500.0	5.21
2020-05-18	6.01	5.48	5.92	5.61	149700.0	5.47
2020-05-15	5.85	5.47	5.73	5.65	43800.0	5.51
2020-05-14	5.75	5.38	5.72	5.64	76900.0	5.5
2020-05-13	5.98	5.58	5.91	5.72	67800.0	5.58
2020-05-12	6.04	5.7	5.99	5.92	81200.0	5.77
2020-05-11	6.3	5.95	6.3	5.99	71500.0	5.84
2020-05-08	6.67	6.05	6.29	6.3	53100.0	6.14
2020-05-07	6.64	6.04	6.25	6.17	38800.0	6.02
2020-05-06	6.55	6.0	6.18	6.15	42900.0	6.0
2020-05-05	6.85	5.94	6.4	6.22	85100.0	6.07
2020-05-04	7.49	6.31	6.85	6.41	52800.0	6.25
2020-05-01	7.15	6.55	7.02	6.91	36300.0	6.74
2020-04-30	7.36	6.93	7.27	7.11	42200.0	6.93
2020-04-29	7.85	7.1	7.27	7.4	56800.0	7.22
2020-04-28	7.37	6.84	7.2	7.08	46600.0	6.9
2020-04-27	7.27	6.84	6.84	7.05	61600.0	6.88
2020-04-24	6.94	6.25	6.25	6.78	24000.0	6.61
2020-04-23	6.86	6.04	6.61	6.11	124000.0	5.96
2020-04-22	6.96	6.31	6.96	6.54	90900.0	6.38
2020-04-21	7.17	6.52	6.58	6.8	70700.0	6.63
2020-04-20	7.34	6.53	7.08	6.73	94500.0	6.56
2020-04-17	7.46	6.88	6.88	7.3	48600.0	7.12
2020-04-16	7.19	6.47	7.19	6.82	61500.0	6.65
2020-04-15	7.63	6.74	7.51	7.24	109000.0	7.06
2020-04-14	7.89	7.45	7.49	7.66	88200.0	7.47
2020-04-13	7.43	6.82	6.97	7.33	66100.0	7.15
2020-04-09	7.45	6.98	7.0	7.03	90700.0	6.86
2020-04-08	7.12	6.75	6.75	7.05	58900.0	6.88
2020-04-07	7.19	6.6	6.86	6.74	69800.0	6.57
2020-04-06	7.12	6.36	7.03	6.72	61400.0	6.55
2020-04-03	7.14	5.87	6.37	6.94	98700.0	6.67
2020-04-02	6.82	6.06	6.69	6.43	49500.0	6.18
2020-04-01	7.18	6.56	7.18	6.66	96500.0	6.4
2020-03-31	7.64	7.05	7.35	7.36	81000.0	7.07
2020-03-30	7.66	7.25	7.55	7.52	35700.0	7.22
2020-03-27	7.81	7.4	7.65	7.43	28700.0	7.14
2020-03-26	8.27	7.64	7.69	7.98	76200.0	7.66
2020-03-25	8.67	7.63	8.33	7.76	207700.0	7.45
2020-03-24	8.39	7.87	8.08	8.37	86700.0	8.04
2020-03-23	7.96	7.5	7.87	7.85	62100.0	7.54
2020-03-20	8.1	7.2	7.25	7.99	134000.0	7.67
2020-03-19	7.87	7.0	7.03	7.26	66300.0	6.97
2020-03-18	7.92	7.15	7.92	7.18	142100.0	6.9
2020-03-17	8.78	7.35	7.38	8.35	198300.0	8.02
2020-03-16	7.37	6.69	7.11	7.29	164500.0	7.0
2020-03-13	7.79	7.34	7.71	7.41	71700.0	7.12
2020-03-12	7.94	7.28	7.79	7.43	82100.0	7.14
2020-03-11	8.08	7.23	7.32	8.03	98700.0	7.71
2020-03-10	7.97	7.26	7.73	7.41	113300.0	7.12
2020-03-09	8.15	7.34	7.87	7.47	96400.0	7.17
2020-03-06	8.65	7.8	8.52	8.08	66600.0	7.76
2020-03-05	9.05	8.52	8.7	8.65	95700.0	8.31
2020-03-04	9.26	8.69	8.97	8.79	75700.0	8.44
2020-03-03	9.19	8.45	9.02	8.89	77600.0	8.54
2020-03-02	9.35	8.9	9.07	8.97	60600.0	8.62
2020-02-28	9.3	8.88	9.08	9.12	143900.0	8.76
2020-02-27	10.01	9.32	9.88	9.38	73800.0	9.01
2020-02-26	10.1	9.88	10.0	9.89	60300.0	9.5
2020-02-25	10.27	9.9	10.26	10.01	55800.0	9.61
2020-02-24	10.31	9.98	10.18	10.26	67200.0	9.85
2020-02-21	10.55	10.18	10.29	10.26	249500.0	9.85
2020-02-20	10.9	10.23	10.7	10.29	51200.0	9.88
2020-02-19	11.06	10.58	10.58	10.77	65900.0	10.34
2020-02-18	11.51	10.81	11.51	11.1	70300.0	10.66

名前	Culp Inc. Common Stock
ティッカー	CULP
国	United States
上場年	nan
セクター	Basic Industries

Culp Inc. Common Stockのデータ

Culp Inc. Common Stockの基本情報

Culp Inc. Common Stockの過去1年の値動き