Cullinan Management Inc (NQ: CGEM )

17.04 -0.69 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.79 17.79 17.02 17.04 394,192 -0.69(-3.89%)
Mar 27, 2024 16.83 17.75 16.68 17.73 287,345 +0.95(+5.66%)
Mar 26, 2024 17.00 17.08 16.76 16.78 299,670 -0.15(-0.89%)
Mar 25, 2024 16.57 16.97 16.57 16.93 290,225 +0.35(+2.11%)
Mar 22, 2024 16.44 16.70 16.11 16.58 213,994 +0.24(+1.47%)
Mar 21, 2024 15.68 16.42 15.68 16.34 546,168 +0.81(+5.22%)
Mar 20, 2024 15.32 15.77 15.20 15.53 236,806 +0.03(+0.19%)
Mar 19, 2024 15.24 15.63 14.98 15.50 301,782 +0.18(+1.17%)
Mar 18, 2024 15.83 16.03 15.25 15.32 583,766 -0.61(-3.83%)
Mar 15, 2024 16.87 17.07 15.78 15.93 1,879,981 -0.98(-5.80%)
Mar 14, 2024 16.79 17.39 16.56 16.91 384,708 -0.07(-0.41%)
Mar 13, 2024 16.97 17.13 16.80 16.98 333,408 +0.04(+0.24%)
Mar 12, 2024 16.06 17.01 15.92 16.94 358,852 +0.87(+5.41%)
Mar 11, 2024 16.77 17.05 16.04 16.07 301,868 -0.72(-4.29%)
Mar 08, 2024 16.74 17.09 16.37 16.79 345,441 +0.44(+2.69%)
Mar 07, 2024 17.42 17.49 16.06 16.35 648,830 -1.43(-8.04%)
Mar 06, 2024 18.17 18.94 17.66 17.78 535,133 -0.31(-1.71%)
Mar 05, 2024 18.20 18.45 17.51 18.09 219,262 -0.21(-1.15%)
Mar 04, 2024 18.51 18.76 17.92 18.30 230,292 -0.21(-1.13%)
Mar 01, 2024 19.10 19.18 18.39 18.51 453,165 +0.04(+0.22%)
Feb 29, 2024 18.31 19.05 17.71 18.47 413,142 +0.39(+2.16%)
Feb 28, 2024 17.93 19.34 17.73 18.08 876,709 +0.10(+0.56%)
Feb 27, 2024 18.22 18.22 17.53 17.98 248,689 +0.13(+0.73%)
Feb 26, 2024 17.98 18.55 17.58 17.85 285,987 -0.15(-0.83%)
Feb 23, 2024 17.59 18.21 17.50 18.00 477,155 +0.46(+2.62%)
Feb 22, 2024 17.07 17.62 16.96 17.54 362,855 +0.47(+2.75%)
Feb 21, 2024 17.39 17.45 16.91 17.07 488,561 -0.33(-1.90%)
Feb 20, 2024 18.05 18.65 16.86 17.40 400,721 -0.83(-4.55%)
Feb 16, 2024 18.37 18.82 18.12 18.23 371,617 -0.20(-1.09%)
Feb 15, 2024 18.46 18.90 17.89 18.43 415,579 +0.72(+4.07%)
Feb 14, 2024 17.94 18.22 17.61 17.71 442,236 -0.20(-1.12%)
Feb 13, 2024 18.35 18.49 17.76 17.91 339,556 -1.11(-5.84%)
Feb 12, 2024 18.79 19.68 18.60 19.02 619,680 +0.32(+1.71%)
Feb 09, 2024 17.94 19.11 17.85 18.70 782,919 +0.71(+3.95%)
Feb 08, 2024 18.29 18.92 17.76 17.99 290,400 -0.24(-1.32%)
Feb 07, 2024 18.44 18.78 18.02 18.23 584,341 -0.24(-1.30%)
Feb 06, 2024 17.88 18.61 17.51 18.47 961,352 +0.47(+2.61%)
Feb 05, 2024 17.40 18.18 16.79 18.00 509,944 +0.25(+1.41%)
Feb 02, 2024 17.48 18.11 16.74 17.75 838,200 +0.24(+1.37%)
Feb 01, 2024 15.23 17.52 15.14 17.51 1,056,344 +2.37(+15.65%)
Jan 31, 2024 14.45 15.71 14.40 15.14 562,133 +0.69(+4.78%)
Jan 30, 2024 14.69 14.91 14.26 14.45 575,618 -0.24(-1.63%)
Jan 29, 2024 13.13 14.86 12.88 14.69 650,867 +1.62(+12.39%)
Jan 26, 2024 13.13 13.64 13.04 13.07 233,731 +0.07(+0.54%)
Jan 25, 2024 12.68 13.08 12.46 13.00 189,696 +0.50(+4.00%)
Jan 24, 2024 12.68 12.84 12.46 12.50 257,801 +0.00(+0.00%)
Jan 23, 2024 12.68 12.68 12.34 12.50 314,127 +0.09(+0.73%)
Jan 22, 2024 11.67 12.46 11.56 12.41 280,814 +0.90(+7.82%)
Jan 19, 2024 10.59 11.57 10.49 11.51 283,620 +0.96(+9.10%)
Jan 18, 2024 10.48 10.60 10.15 10.55 143,511 +0.15(+1.44%)
Jan 17, 2024 10.28 10.49 10.02 10.40 127,528 -0.08(-0.76%)
Jan 16, 2024 10.50 10.52 10.18 10.48 536,631 -0.11(-1.04%)
Jan 12, 2024 10.55 10.81 10.43 10.59 87,464 +0.18(+1.73%)
Jan 11, 2024 10.84 10.84 10.00 10.41 818,412 -0.49(-4.50%)
Jan 10, 2024 10.76 11.12 10.63 10.90 131,988 +0.17(+1.58%)
Jan 09, 2024 10.69 10.82 10.21 10.73 281,351 -0.10(-0.92%)
Jan 08, 2024 10.09 10.83 10.09 10.83 158,915 +0.66(+6.49%)
Jan 05, 2024 10.38 10.59 10.14 10.17 170,446 -0.29(-2.77%)
Jan 04, 2024 10.53 10.62 10.17 10.46 297,160 +0.05(+0.48%)
Jan 03, 2024 10.59 10.84 10.20 10.41 158,943 -0.18(-1.70%)
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.