Skip to main content

Citi Trends Inc (NQ: CTRN )

27.13 +0.34 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.97 19.40 18.76 18.85 63,794 -0.03(-0.16%)
Jul 28, 2023 18.54 19.03 18.51 18.88 50,451 +0.56(+3.06%)
Jul 27, 2023 18.76 19.08 18.27 18.32 90,488 -0.19(-1.03%)
Jul 26, 2023 18.33 18.89 18.14 18.51 79,445 +0.08(+0.43%)
Jul 25, 2023 18.44 19.56 18.42 18.43 42,867 +0.03(+0.16%)
Jul 24, 2023 18.93 18.93 18.40 18.40 69,201 -0.15(-0.81%)
Jul 21, 2023 19.27 19.28 18.46 18.55 45,590 -0.37(-1.96%)
Jul 20, 2023 19.39 19.54 18.91 18.92 67,793 -0.46(-2.37%)
Jul 19, 2023 19.25 19.93 19.25 19.38 92,721 +0.26(+1.36%)
Jul 18, 2023 18.85 19.66 18.53 19.12 96,278 +0.40(+2.14%)
Jul 17, 2023 18.01 18.82 17.84 18.72 72,653 +0.64(+3.54%)
Jul 14, 2023 18.05 18.17 17.46 18.08 87,884 -0.14(-0.77%)
Jul 13, 2023 18.28 18.43 18.05 18.22 47,194 -0.08(-0.44%)
Jul 12, 2023 18.39 18.68 18.27 18.30 79,779 +0.44(+2.46%)
Jul 11, 2023 17.33 17.98 17.15 17.86 74,143 +0.67(+3.90%)
Jul 10, 2023 16.87 17.75 16.79 17.19 53,480 +0.19(+1.12%)
Jul 07, 2023 17.24 17.52 16.97 17.00 71,162 -0.04(-0.23%)
Jul 06, 2023 16.53 17.09 16.19 17.04 99,188 +0.13(+0.77%)
Jul 05, 2023 17.89 17.89 16.75 16.91 128,096 -0.99(-5.53%)
Jul 03, 2023 17.52 18.34 17.52 17.90 41,355 +0.24(+1.36%)
Jun 30, 2023 18.23 18.25 17.23 17.66 82,125 -0.35(-1.94%)
Jun 29, 2023 18.05 18.18 17.75 18.01 105,732 -0.08(-0.44%)
Jun 28, 2023 18.58 18.74 18.06 18.09 115,735 -0.38(-2.06%)
Jun 27, 2023 18.12 19.02 17.67 18.47 162,369 +0.85(+4.82%)
Jun 26, 2023 17.63 18.22 17.44 17.62 210,484 -0.01(-0.06%)
Jun 23, 2023 17.24 18.43 17.11 17.63 1,306,084 -0.02(-0.11%)
Jun 22, 2023 17.64 17.79 16.98 17.65 116,213 -0.07(-0.40%)
Jun 21, 2023 17.86 18.22 17.49 17.72 82,165 -0.18(-1.01%)
Jun 20, 2023 18.08 18.25 17.68 17.90 158,844 -0.30(-1.65%)
Jun 16, 2023 18.17 18.66 17.82 18.20 212,189 +0.19(+1.05%)
Jun 15, 2023 16.42 18.45 16.29 18.01 260,754 +1.54(+9.35%)
Jun 14, 2023 16.61 16.86 16.16 16.47 120,924 -0.22(-1.32%)
Jun 13, 2023 16.60 17.03 16.41 16.69 97,077 +0.29(+1.77%)
Jun 12, 2023 16.06 16.71 15.92 16.40 104,325 +0.32(+1.99%)
Jun 09, 2023 16.39 16.76 15.87 16.08 81,294 -0.30(-1.83%)
Jun 08, 2023 16.52 16.68 15.75 16.38 136,217 -0.17(-1.03%)
Jun 07, 2023 15.90 16.60 15.86 16.55 194,161 +0.65(+4.09%)
Jun 06, 2023 14.96 16.17 14.96 15.90 149,129 +0.94(+6.28%)
Jun 05, 2023 15.41 15.41 14.89 14.96 160,762 -0.58(-3.73%)
Jun 02, 2023 15.01 15.60 14.84 15.54 201,666 +0.71(+4.79%)
Jun 01, 2023 14.50 15.02 14.21 14.83 188,940 +0.21(+1.44%)
May 31, 2023 15.09 15.26 14.43 14.62 198,102 -0.54(-3.56%)
May 30, 2023 15.31 15.31 14.63 15.16 378,330 -0.18(-1.17%)
May 26, 2023 15.01 15.78 15.01 15.34 182,728 +0.22(+1.46%)
May 25, 2023 15.88 15.99 15.01 15.12 180,186 -0.91(-5.68%)
May 24, 2023 17.28 17.55 15.56 16.03 315,546 -0.95(-5.59%)
May 23, 2023 16.54 17.86 16.54 16.98 353,202 -1.05(-5.82%)
May 22, 2023 17.46 18.26 17.32 18.03 247,907 +0.60(+3.44%)
May 19, 2023 18.14 18.14 16.69 17.43 283,505 -0.59(-3.27%)
May 18, 2023 17.42 18.05 17.05 18.02 136,586 +0.57(+3.27%)
May 17, 2023 16.00 17.53 16.00 17.45 158,864 +1.53(+9.61%)
May 16, 2023 16.15 16.67 15.89 15.92 94,511 -0.42(-2.57%)
May 15, 2023 16.12 16.42 15.92 16.34 43,154 +0.35(+2.19%)
May 12, 2023 16.15 16.38 15.67 15.99 64,176 -0.05(-0.31%)
May 11, 2023 15.46 16.09 15.44 16.04 111,158 +0.48(+3.08%)
May 10, 2023 15.97 16.14 15.40 15.56 66,258 -0.03(-0.19%)
May 09, 2023 15.69 15.86 15.31 15.59 105,489 -0.16(-1.02%)
May 08, 2023 16.39 16.39 15.75 15.75 100,337 -0.49(-3.02%)
May 05, 2023 16.07 16.42 15.96 16.24 64,005 +0.47(+2.98%)
May 04, 2023 16.11 16.11 15.64 15.77 105,278 -0.54(-3.31%)
May 03, 2023 16.66 16.82 16.26 16.31 141,776 -0.20(-1.21%)
May 02, 2023 16.88 16.97 16.19 16.51 198,137 -0.46(-2.71%)
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.