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, 2020 18.74 20.56 18.50 20.22 1,069,623 +4.31(+27.09%)
Jun 29, 2020 15.79 16.05 15.28 15.91 227,305 +0.55(+3.61%)
Jun 26, 2020 16.31 16.73 15.28 15.36 366,100 -1.02(-6.26%)
Jun 25, 2020 16.28 16.87 16.08 16.38 87,137 -0.04(-0.24%)
Jun 24, 2020 16.95 17.10 15.97 16.42 199,162 -0.83(-4.81%)
Jun 23, 2020 17.70 18.00 17.06 17.25 243,196 -0.16(-0.92%)
Jun 22, 2020 16.72 17.50 16.41 17.41 166,534 +0.52(+3.08%)
Jun 19, 2020 16.71 17.25 16.03 16.89 277,900 +0.48(+2.93%)
Jun 18, 2020 16.14 16.75 16.12 16.41 133,333 +0.09(+0.55%)
Jun 17, 2020 16.43 16.55 15.97 16.32 77,227 -0.16(-0.97%)
Jun 16, 2020 16.50 16.65 15.90 16.48 110,660 +0.78(+4.97%)
Jun 15, 2020 14.64 16.00 14.55 15.70 154,746 +0.34(+2.21%)
Jun 12, 2020 15.59 15.77 14.65 15.36 141,500 +0.42(+2.81%)
Jun 11, 2020 15.28 16.11 14.76 14.94 173,416 -1.23(-7.61%)
Jun 10, 2020 17.30 17.30 16.12 16.17 156,827 -1.05(-6.10%)
Jun 09, 2020 17.69 17.85 17.01 17.22 118,777 -0.83(-4.60%)
Jun 08, 2020 18.02 18.39 17.80 18.05 233,062 +0.39(+2.21%)
Jun 05, 2020 17.75 18.02 17.16 17.66 201,900 +0.72(+4.25%)
Jun 04, 2020 16.81 17.39 16.75 16.94 126,032 -0.07(-0.41%)
Jun 03, 2020 16.61 17.48 16.17 17.01 221,170 +0.79(+4.87%)
Jun 02, 2020 16.21 16.35 15.79 16.22 147,845 +0.10(+0.62%)
Jun 01, 2020 16.15 16.96 15.46 16.12 259,175 -0.12(-0.74%)
May 29, 2020 16.26 16.50 15.36 16.24 230,500 -0.30(-1.81%)
May 28, 2020 16.50 18.59 16.50 16.54 443,135 +0.39(+2.41%)
May 27, 2020 15.63 16.36 15.41 16.15 226,385 +1.07(+7.13%)
May 26, 2020 14.73 15.12 14.61 15.07 155,911 +0.77(+5.42%)
May 22, 2020 14.35 14.89 13.91 14.30 102,300 +0.05(+0.35%)
May 21, 2020 13.01 14.27 12.86 14.25 158,746 +1.22(+9.36%)
May 20, 2020 12.56 13.37 12.56 13.03 113,422 +0.68(+5.51%)
May 19, 2020 12.41 12.81 12.05 12.35 83,756 -0.12(-0.96%)
May 18, 2020 11.73 12.74 11.73 12.47 107,257 +0.94(+8.15%)
May 15, 2020 11.04 11.63 11.00 11.53 51,400 +0.39(+3.50%)
May 14, 2020 10.79 11.27 10.30 11.14 91,040 +0.06(+0.54%)
May 13, 2020 11.17 11.47 10.77 11.08 117,919 -0.27(-2.38%)
May 12, 2020 12.00 12.00 11.35 11.35 73,562 -0.47(-3.98%)
May 11, 2020 11.89 12.19 11.38 11.82 98,028 -0.35(-2.88%)
May 08, 2020 11.14 12.37 11.01 12.17 221,300 +1.35(+12.48%)
May 07, 2020 10.39 10.88 10.32 10.82 167,263 +0.67(+6.60%)
May 06, 2020 10.47 10.73 10.03 10.15 113,211 -0.35(-3.33%)
May 05, 2020 11.13 11.40 10.40 10.50 71,674 -0.53(-4.81%)
May 04, 2020 10.80 11.37 10.63 11.03 80,160 +0.03(+0.27%)
May 01, 2020 11.05 11.17 10.51 11.00 67,400 -0.36(-3.17%)
Apr 30, 2020 11.68 11.92 11.28 11.36 77,348 -0.73(-6.04%)
Apr 29, 2020 11.50 12.18 11.50 12.09 108,387 +1.07(+9.71%)
Apr 28, 2020 10.74 11.81 10.74 11.02 77,192 +0.73(+7.09%)
Apr 27, 2020 9.600 10.53 9.600 10.29 67,617 +0.70(+7.30%)
Apr 24, 2020 9.440 9.650 9.070 9.590 54,100 +0.18(+1.91%)
Apr 23, 2020 9.770 10.10 9.400 9.410 83,421 -0.35(-3.59%)
Apr 22, 2020 10.03 10.24 9.710 9.760 65,170 -0.19(-1.91%)
Apr 21, 2020 10.10 10.45 9.790 9.950 101,985 -0.49(-4.69%)
Apr 20, 2020 10.84 11.10 10.30 10.44 145,063 -0.69(-6.20%)
Apr 17, 2020 10.58 11.17 10.35 11.13 119,700 +0.82(+7.95%)
Apr 16, 2020 10.21 10.37 10.03 10.31 102,028 +0.01(+0.10%)
Apr 15, 2020 9.950 10.57 9.950 10.30 112,899 -0.13(-1.25%)
Apr 14, 2020 10.49 10.56 10.13 10.43 109,654 +0.18(+1.76%)
Apr 13, 2020 10.40 10.44 10.01 10.25 68,627 -0.17(-1.63%)
Apr 09, 2020 9.620 10.52 9.437 10.42 99,800 +1.00(+10.62%)
Apr 08, 2020 9.240 9.580 9.231 9.420 79,661 +0.42(+4.67%)
Apr 07, 2020 9.170 9.620 8.869 9.000 130,821 +0.32(+3.69%)
Apr 06, 2020 7.310 8.760 7.260 8.680 158,670 +1.56(+21.91%)
Apr 03, 2020 7.370 8.070 6.700 7.120 98,000 -0.31(-4.17%)
Apr 02, 2020 7.400 7.900 7.140 7.430 88,820 +0.00(+0.00%)
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.