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 (%)
Jun 30, 2008 21.99 22.96 21.08 21.15 366,790 -0.71(-3.25%)
Jun 27, 2008 22.08 22.08 21.43 21.86 632,348 -0.08(-0.38%)
Jun 26, 2008 22.57 23.01 21.45 21.94 471,652 -0.96(-4.20%)
Jun 25, 2008 21.66 23.23 21.66 22.90 434,521 +1.30(+6.00%)
Jun 24, 2008 22.14 22.44 21.49 21.61 505,110 -0.62(-2.77%)
Jun 23, 2008 22.50 22.54 21.80 22.22 342,076 -0.18(-0.79%)
Jun 20, 2008 23.82 23.82 22.16 22.40 345,166 -1.61(-6.72%)
Jun 19, 2008 23.19 24.20 23.06 24.02 341,810 +0.91(+3.92%)
Jun 18, 2008 23.93 24.08 22.40 23.11 538,929 -0.90(-3.73%)
Jun 17, 2008 24.83 26.25 23.72 24.01 854,376 -0.61(-2.46%)
Jun 16, 2008 22.81 25.18 22.81 24.61 907,435 +1.80(+7.90%)
Jun 13, 2008 21.77 22.90 21.72 22.81 355,772 +1.32(+6.12%)
Jun 12, 2008 21.50 22.21 21.31 21.50 393,171 +0.15(+0.70%)
Jun 11, 2008 21.53 21.88 20.65 21.35 423,252 -0.20(-0.91%)
Jun 10, 2008 21.58 21.84 20.65 21.54 368,258 +0.77(+3.68%)
Jun 09, 2008 21.97 22.64 20.38 20.78 458,321 -1.19(-5.44%)
Jun 06, 2008 22.97 23.15 21.88 21.97 363,589 -1.18(-5.08%)
Jun 05, 2008 21.93 23.38 21.80 23.15 515,442 +1.28(+5.85%)
Jun 04, 2008 20.36 22.14 20.24 21.87 386,615 +1.43(+6.99%)
Jun 03, 2008 20.38 21.00 20.14 20.44 313,160 +0.12(+0.60%)
Jun 02, 2008 20.57 21.00 19.68 20.32 412,145 -0.40(-1.94%)
May 30, 2008 19.59 20.84 19.40 20.72 574,384 +2.75(+15.32%)
May 29, 2008 17.04 18.36 16.79 17.97 167,503 +0.91(+5.36%)
May 28, 2008 17.72 18.00 16.96 17.05 172,694 -0.53(-3.03%)
May 27, 2008 17.73 18.19 17.28 17.58 113,322 -0.08(-0.48%)
May 26, 2008 17.72 17.92 17.16 17.67 143,214 +0.00(+0.00%)
May 23, 2008 17.72 17.92 17.16 17.67 143,214 -0.21(-1.15%)
May 22, 2008 16.67 19.13 16.54 17.87 993,311 +1.19(+7.16%)
May 21, 2008 17.85 18.00 16.64 16.68 484,596 -1.03(-5.80%)
May 20, 2008 18.10 18.53 17.58 17.71 183,615 -0.59(-3.21%)
May 19, 2008 19.08 19.08 18.17 18.29 171,514 -0.85(-4.44%)
May 16, 2008 19.57 19.68 18.56 19.14 156,554 -0.32(-1.63%)
May 15, 2008 19.85 20.01 18.43 19.46 271,170 -0.36(-1.84%)
May 14, 2008 20.57 20.57 19.75 19.82 296,045 -0.67(-3.28%)
May 13, 2008 18.75 20.63 18.75 20.50 372,735 +1.81(+9.69%)
May 12, 2008 19.04 19.41 18.63 18.69 208,933 -0.23(-1.23%)
May 09, 2008 18.46 19.06 18.04 18.92 204,131 +0.20(+1.05%)
May 08, 2008 19.12 19.30 18.26 18.72 240,077 -0.28(-1.47%)
May 07, 2008 19.57 19.60 18.82 19.00 193,281 -0.56(-2.86%)
May 06, 2008 19.46 19.61 19.17 19.56 197,596 +0.18(+0.91%)
May 05, 2008 20.32 20.39 19.25 19.39 226,821 -0.96(-4.72%)
May 02, 2008 21.16 21.22 20.17 20.35 282,936 -0.40(-1.93%)
May 01, 2008 19.81 21.10 19.41 20.75 392,441 +1.02(+5.16%)
Apr 30, 2008 20.69 20.78 19.73 19.73 260,796 -0.85(-4.13%)
Apr 29, 2008 19.71 20.63 19.57 20.58 276,635 +0.80(+4.06%)
Apr 28, 2008 19.44 20.29 18.93 19.78 237,160 +0.23(+1.19%)
Apr 25, 2008 18.87 19.74 18.61 19.54 355,444 +0.75(+3.97%)
Apr 24, 2008 17.89 19.22 17.65 18.80 322,441 +0.91(+5.11%)
Apr 23, 2008 17.53 18.31 17.27 17.88 305,517 +0.36(+2.08%)
Apr 22, 2008 17.60 17.71 17.33 17.52 268,358 -0.21(-1.16%)
Apr 21, 2008 17.55 17.99 17.27 17.72 283,923 +0.00(+0.00%)
Apr 18, 2008 17.44 17.95 17.27 17.72 240,495 +0.46(+2.65%)
Apr 17, 2008 16.72 17.35 16.66 17.27 194,419 +0.51(+3.06%)
Apr 16, 2008 16.53 17.05 16.23 16.75 235,076 +0.42(+2.57%)
Apr 15, 2008 16.28 16.59 16.07 16.33 180,573 +0.13(+0.81%)
Apr 14, 2008 15.89 16.56 15.50 16.20 251,926 +0.22(+1.40%)
Apr 11, 2008 15.89 16.51 15.88 15.98 166,133 -0.54(-3.28%)
Apr 10, 2008 16.45 17.27 16.05 16.52 397,190 +0.16(+0.97%)
Apr 09, 2008 17.07 17.52 16.21 16.36 359,071 -0.71(-4.16%)
Apr 08, 2008 17.26 17.72 16.88 17.07 364,485 -0.30(-1.72%)
Apr 07, 2008 18.59 18.66 17.33 17.37 322,745 -0.93(-5.10%)
Apr 04, 2008 17.83 18.55 17.37 18.30 377,646 +0.54(+3.05%)
Apr 03, 2008 18.16 18.16 17.43 17.76 343,265 -0.69(-3.74%)
Apr 02, 2008 18.94 18.94 18.13 18.45 354,920 -0.49(-2.56%)
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.