Cullinan Management Inc (NQ: CGEM )

17.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.15 11.51 10.95 11.29 218,398 +0.16(+1.44%)
Feb 27, 2023 11.31 11.31 10.99 11.13 777,864 +0.13(+1.18%)
Feb 24, 2023 10.95 11.22 10.95 11.00 190,845 +0.00(+0.00%)
Feb 23, 2023 11.07 11.37 10.90 11.00 132,649 -0.03(-0.27%)
Feb 22, 2023 11.03 11.24 10.92 11.03 113,877 +0.04(+0.36%)
Feb 21, 2023 11.27 11.46 10.76 10.99 198,190 -0.35(-3.09%)
Feb 17, 2023 11.09 11.45 10.87 11.34 141,559 +0.28(+2.53%)
Feb 16, 2023 11.36 11.66 11.01 11.06 81,186 -0.49(-4.24%)
Feb 15, 2023 11.26 11.73 11.23 11.55 407,410 +0.17(+1.49%)
Feb 14, 2023 11.07 11.60 11.00 11.38 564,450 +0.33(+2.99%)
Feb 13, 2023 11.36 11.36 10.95 11.05 106,117 -0.30(-2.64%)
Feb 10, 2023 11.36 11.42 11.03 11.35 201,460 -0.05(-0.44%)
Feb 09, 2023 11.64 11.67 11.35 11.40 193,607 -0.15(-1.30%)
Feb 08, 2023 11.34 11.69 11.34 11.55 239,357 +0.11(+0.96%)
Feb 07, 2023 11.35 11.51 11.12 11.44 137,370 +0.04(+0.35%)
Feb 06, 2023 11.80 11.90 11.40 11.40 124,472 -0.37(-3.14%)
Feb 03, 2023 11.84 11.97 11.36 11.77 351,246 -0.14(-1.18%)
Feb 02, 2023 11.56 11.92 11.51 11.91 395,840 +0.33(+2.85%)
Feb 01, 2023 11.68 11.94 11.45 11.58 136,610 -0.06(-0.52%)
Jan 31, 2023 11.32 11.70 11.20 11.64 234,890 +0.33(+2.92%)
Jan 30, 2023 11.47 11.69 11.30 11.31 152,862 -0.16(-1.39%)
Jan 27, 2023 11.07 11.58 11.07 11.47 114,101 +0.32(+2.87%)
Jan 26, 2023 11.16 11.45 11.05 11.15 75,738 +0.00(+0.00%)
Jan 25, 2023 11.01 11.37 10.68 11.15 320,722 +0.09(+0.81%)
Jan 24, 2023 10.63 11.17 10.57 11.06 430,944 +0.58(+5.53%)
Jan 23, 2023 10.64 10.66 10.26 10.48 70,400 -0.16(-1.50%)
Jan 20, 2023 10.62 10.66 10.42 10.64 69,911 +0.20(+1.92%)
Jan 19, 2023 10.39 10.55 10.13 10.44 62,626 -0.06(-0.57%)
Jan 18, 2023 10.70 11.52 10.45 10.50 76,269 -0.23(-2.14%)
Jan 17, 2023 10.97 11.01 10.68 10.73 111,712 -0.25(-2.28%)
Jan 13, 2023 10.82 11.61 10.67 10.98 149,097 +0.12(+1.10%)
Jan 12, 2023 10.26 10.90 10.05 10.86 150,944 +0.61(+5.95%)
Jan 11, 2023 10.52 11.26 10.06 10.25 161,007 -0.33(-3.12%)
Jan 10, 2023 10.42 10.84 10.42 10.58 88,172 +0.09(+0.86%)
Jan 09, 2023 10.91 10.91 10.44 10.49 57,119 -0.38(-3.50%)
Jan 06, 2023 10.97 11.16 10.55 10.87 67,391 -0.01(-0.09%)
Jan 05, 2023 10.69 10.94 10.49 10.88 129,167 +0.12(+1.12%)
Jan 04, 2023 10.71 10.96 10.49 10.76 125,068 +0.08(+0.75%)
Jan 03, 2023 10.62 11.39 10.50 10.68 169,396 +0.13(+1.23%)
Dec 30, 2022 10.32 10.60 10.07 10.55 86,738 +0.13(+1.25%)
Dec 29, 2022 10.17 10.57 9.700 10.42 88,186 +0.30(+2.96%)
Dec 28, 2022 9.720 10.20 9.650 10.12 75,306 +0.40(+4.12%)
Dec 27, 2022 10.19 10.69 9.680 9.720 86,781 -0.52(-5.08%)
Dec 23, 2022 10.27 10.41 9.820 10.24 68,348 -0.01(-0.10%)
Dec 22, 2022 9.990 10.29 9.660 10.25 108,634 +0.16(+1.59%)
Dec 21, 2022 10.19 10.41 10.00 10.09 188,795 -0.30(-2.89%)
Dec 20, 2022 11.12 11.22 10.35 10.39 129,686 -0.63(-5.72%)
Dec 19, 2022 11.47 11.47 10.70 11.02 254,586 -0.42(-3.67%)
Dec 16, 2022 11.17 11.53 10.92 11.44 179,956 -0.01(-0.09%)
Dec 15, 2022 11.76 11.76 11.39 11.45 93,979 -0.47(-3.94%)
Dec 14, 2022 11.86 12.18 11.69 11.92 83,544 +0.07(+0.59%)
Dec 13, 2022 12.24 12.32 11.59 11.85 75,237 -0.07(-0.59%)
Dec 12, 2022 11.62 12.10 11.35 11.92 82,397 +0.27(+2.32%)
Dec 09, 2022 11.88 11.95 11.63 11.65 68,594 -0.30(-2.51%)
Dec 08, 2022 11.83 12.12 11.60 11.95 91,974 +0.13(+1.10%)
Dec 07, 2022 11.83 12.21 11.69 11.82 85,132 +0.01(+0.08%)
Dec 06, 2022 11.57 11.96 11.29 11.81 95,070 +0.20(+1.72%)
Dec 05, 2022 11.99 12.03 11.25 11.61 95,959 -0.50(-4.13%)
Dec 02, 2022 12.21 12.91 11.97 12.11 90,149 -0.15(-1.22%)
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.