Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citi Trends Inc (NQ: CTRN )

21.44 -0.69 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.906 8.293 7.812 8.195 82,464 +0.25(+3.17%)
Dec 29, 2011 7.728 7.999 7.719 7.943 36,932 +0.23(+3.03%)
Dec 28, 2011 7.971 7.971 7.672 7.710 67,542 -0.30(-3.73%)
Dec 27, 2011 7.971 8.027 7.803 8.008 43,414 -0.04(-0.46%)
Dec 23, 2011 7.682 8.111 7.663 8.046 82,349 +0.63(+8.43%)
Dec 21, 2011 7.411 7.567 7.383 7.420 122,370 -0.05(-0.63%)
Dec 20, 2011 7.551 7.607 7.439 7.467 144,962 +0.07(+1.01%)
Dec 19, 2011 7.616 7.616 7.346 7.392 54,922 -0.17(-2.22%)
Dec 16, 2011 7.607 7.700 7.411 7.560 150,867 -0.11(-1.46%)
Dec 15, 2011 7.756 7.784 7.607 7.672 159,618 +0.02(+0.24%)
Dec 14, 2011 7.626 7.952 7.626 7.654 191,019 -0.05(-0.61%)
Dec 13, 2011 7.822 7.878 7.700 7.700 110,796 -0.08(-1.08%)
Dec 12, 2011 7.672 7.878 7.654 7.784 103,139 +0.01(+0.12%)
Dec 09, 2011 7.766 7.840 7.663 7.775 302,018 +0.04(+0.48%)
Dec 08, 2011 7.738 7.822 7.654 7.738 177,081 -0.07(-0.84%)
Dec 07, 2011 7.934 7.999 7.803 7.803 95,608 -0.17(-2.11%)
Dec 06, 2011 8.120 8.120 7.932 7.971 87,545 -0.17(-2.06%)
Dec 05, 2011 8.176 8.214 8.064 8.139 63,058 +0.08(+1.04%)
Dec 02, 2011 8.223 8.223 7.982 8.055 50,393 -0.07(-0.80%)
Dec 01, 2011 8.232 8.279 8.074 8.120 112,536 -0.16(-1.92%)
Nov 30, 2011 8.596 8.624 8.092 8.279 296,955 +0.01(+0.11%)
Nov 29, 2011 8.316 8.428 8.102 8.270 92,066 -0.06(-0.67%)
Nov 28, 2011 8.372 8.578 8.204 8.326 117,057 +0.19(+2.29%)
Nov 25, 2011 8.652 8.690 8.130 8.139 38,895 -0.51(-5.93%)
Nov 23, 2011 9.119 9.175 8.643 8.652 104,128 -0.55(-5.98%)
Nov 22, 2011 9.100 10.02 9.100 9.203 137,156 -0.50(-5.19%)
Nov 21, 2011 9.586 9.847 9.418 9.707 99,717 +0.00(+0.00%)
Nov 18, 2011 9.707 9.744 9.548 9.707 87,108 -0.01(-0.10%)
Nov 17, 2011 9.819 9.978 9.614 9.716 59,806 -0.12(-1.23%)
Nov 16, 2011 10.08 10.29 9.819 9.838 63,382 -0.35(-3.48%)
Nov 15, 2011 9.996 10.30 9.810 10.19 64,224 +0.12(+1.20%)
Nov 14, 2011 10.17 10.27 9.968 10.07 55,208 -0.18(-1.73%)
Nov 11, 2011 10.31 10.36 10.12 10.25 90,065 +0.00(+0.00%)
Nov 10, 2011 10.38 10.38 10.06 10.25 66,147 +0.02(+0.18%)
Nov 09, 2011 10.63 10.81 10.18 10.23 77,322 -0.65(-6.00%)
Nov 08, 2011 10.87 10.99 10.60 10.88 79,758 +0.07(+0.60%)
Nov 07, 2011 11.07 11.07 10.55 10.82 101,925 -0.28(-2.52%)
Nov 04, 2011 10.85 11.31 10.65 11.10 102,019 +0.13(+1.19%)
Nov 03, 2011 10.69 10.98 10.45 10.97 62,939 -0.05(-0.42%)
Nov 02, 2011 10.99 11.44 10.70 11.01 98,207 +0.21(+1.99%)
Nov 01, 2011 11.18 11.31 10.20 10.80 71,224 -0.77(-6.62%)
Oct 31, 2011 11.25 11.78 11.25 11.56 57,007 +0.13(+1.14%)
Oct 28, 2011 11.63 11.83 11.27 11.43 189,479 -0.24(-2.08%)
Oct 27, 2011 11.45 11.85 11.16 11.68 217,304 +0.55(+4.95%)
Oct 26, 2011 11.41 11.43 10.77 11.13 71,956 -0.14(-1.24%)
Oct 25, 2011 12.36 12.36 11.16 11.27 68,489 -1.13(-9.11%)
Oct 24, 2011 11.85 12.48 11.84 12.39 57,881 +0.61(+5.15%)
Oct 21, 2011 12.09 12.15 11.57 11.79 77,091 -0.06(-0.47%)
Oct 20, 2011 11.85 11.90 11.35 11.84 35,232 +0.03(+0.24%)
Oct 19, 2011 11.83 11.90 11.59 11.82 49,388 -0.05(-0.39%)
Oct 18, 2011 11.43 12.08 11.15 11.86 97,532 +0.49(+4.27%)
Oct 17, 2011 11.78 11.98 11.33 11.38 58,455 -0.52(-4.39%)
Oct 14, 2011 11.77 11.95 11.45 11.90 54,271 +0.27(+2.33%)
Oct 13, 2011 11.88 11.88 11.42 11.63 41,461 -0.26(-2.20%)
Oct 12, 2011 11.77 12.08 11.55 11.89 64,249 +0.36(+3.16%)
Oct 11, 2011 11.12 11.54 10.99 11.53 63,198 +0.28(+2.49%)
Oct 10, 2011 11.07 11.32 10.81 11.25 86,748 +0.35(+3.26%)
Oct 07, 2011 11.56 11.62 10.82 10.89 80,697 -0.66(-5.74%)
Oct 06, 2011 11.30 11.71 11.22 11.55 72,962 +0.28(+2.48%)
Oct 05, 2011 11.09 11.66 10.93 11.27 64,143 +0.15(+1.34%)
Oct 04, 2011 10.18 11.22 10.13 11.13 151,357 +0.91(+8.96%)
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.