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

Citi Trends Inc (NQ: CTRN )

23.19 +0.16 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2012 13.10 13.15 12.79 12.90 443,964 -0.21(-1.57%)
May 30, 2012 13.20 13.30 13.10 13.10 152,080 -0.17(-1.27%)
May 29, 2012 13.36 13.55 13.07 13.27 189,956 +0.10(+0.78%)
May 25, 2012 13.30 13.54 13.12 13.17 245,421 -0.18(-1.33%)
May 24, 2012 13.37 13.46 13.27 13.35 174,191 -0.06(-0.42%)
May 23, 2012 13.35 13.52 13.13 13.40 156,606 +0.00(+0.00%)
May 22, 2012 13.28 13.52 13.11 13.40 122,764 +0.09(+0.70%)
May 21, 2012 13.39 13.54 13.22 13.31 244,462 -0.07(-0.56%)
May 18, 2012 13.59 13.63 13.25 13.38 182,175 -0.21(-1.58%)
May 17, 2012 13.35 13.76 12.97 13.60 229,262 +0.39(+2.97%)
May 16, 2012 11.85 13.43 11.83 13.21 572,425 +1.84(+16.17%)
May 15, 2012 11.35 11.76 10.74 11.37 216,085 -0.05(-0.41%)
May 14, 2012 10.47 11.43 10.34 11.41 225,804 +1.30(+12.82%)
May 11, 2012 9.660 10.36 9.660 10.12 108,486 +0.37(+3.83%)
May 10, 2012 9.800 9.978 9.670 9.744 74,095 +0.04(+0.38%)
May 09, 2012 9.595 10.13 9.595 9.707 71,681 -0.02(-0.19%)
May 08, 2012 9.558 9.870 9.511 9.726 50,459 +0.08(+0.87%)
May 07, 2012 9.651 9.679 9.530 9.642 41,000 -0.04(-0.39%)
May 04, 2012 9.716 9.856 9.604 9.679 58,354 -0.09(-0.96%)
May 03, 2012 9.707 9.800 9.660 9.772 49,328 +0.02(+0.19%)
May 02, 2012 9.791 9.791 9.520 9.754 54,113 -0.08(-0.85%)
May 01, 2012 10.35 10.82 9.800 9.838 60,816 -0.56(-5.39%)
Apr 30, 2012 10.56 10.58 10.36 10.40 40,196 -0.15(-1.42%)
Apr 27, 2012 10.36 10.78 10.21 10.55 42,821 +0.20(+1.89%)
Apr 26, 2012 10.15 10.39 10.15 10.35 34,998 +0.15(+1.46%)
Apr 25, 2012 9.996 10.27 9.959 10.20 40,237 +0.34(+3.41%)
Apr 24, 2012 9.595 9.866 9.548 9.866 41,994 +0.23(+2.42%)
Apr 23, 2012 9.660 9.996 9.530 9.632 53,375 -0.17(-1.71%)
Apr 20, 2012 9.604 9.866 9.492 9.800 57,169 +0.38(+4.06%)
Apr 19, 2012 9.754 9.875 9.408 9.418 24,093 -0.36(-3.72%)
Apr 18, 2012 9.828 10.01 9.772 9.782 37,853 -0.12(-1.23%)
Apr 17, 2012 9.912 10.08 9.838 9.903 50,376 +0.05(+0.47%)
Apr 16, 2012 9.688 9.922 9.586 9.856 28,906 +0.20(+2.03%)
Apr 13, 2012 9.642 9.716 9.576 9.660 40,199 -0.05(-0.48%)
Apr 12, 2012 9.548 9.856 9.464 9.707 31,485 +0.13(+1.36%)
Apr 11, 2012 9.735 9.866 9.520 9.576 49,604 -0.04(-0.39%)
Apr 10, 2012 9.707 9.847 9.324 9.614 110,909 -0.14(-1.44%)
Apr 09, 2012 9.950 10.02 9.735 9.754 55,864 -0.41(-4.04%)
Apr 05, 2012 10.20 10.46 9.894 10.16 115,529 -0.11(-1.09%)
Apr 04, 2012 10.58 10.63 10.21 10.28 85,285 -0.46(-4.26%)
Apr 03, 2012 10.68 10.92 10.60 10.73 137,557 -0.01(-0.09%)
Apr 02, 2012 10.68 10.79 10.62 10.74 58,366 +0.05(+0.44%)
Mar 30, 2012 10.93 11.04 10.67 10.70 50,741 -0.14(-1.29%)
Mar 29, 2012 10.86 10.91 10.73 10.84 48,062 -0.14(-1.28%)
Mar 28, 2012 11.30 11.30 10.76 10.98 119,607 -0.33(-2.89%)
Mar 27, 2012 11.63 11.67 11.29 11.30 48,692 -0.35(-3.04%)
Mar 26, 2012 11.17 11.67 11.17 11.66 60,230 +0.45(+4.00%)
Mar 23, 2012 10.97 11.22 10.73 11.21 47,043 +0.21(+1.87%)
Mar 22, 2012 10.97 11.13 10.95 11.00 55,035 -0.09(-0.84%)
Mar 21, 2012 10.99 11.26 10.85 11.10 99,900 +0.11(+1.02%)
Mar 20, 2012 10.87 11.18 10.85 10.99 54,690 +0.01(+0.09%)
Mar 19, 2012 11.14 11.25 10.96 10.98 72,355 -0.26(-2.33%)
Mar 16, 2012 11.20 11.29 10.96 11.24 118,048 +0.04(+0.33%)
Mar 15, 2012 11.12 11.23 10.90 11.20 79,159 +0.08(+0.76%)
Mar 14, 2012 11.36 11.41 10.97 11.12 123,329 -0.27(-2.38%)
Mar 13, 2012 11.25 11.55 11.17 11.39 266,869 +0.22(+2.01%)
Mar 12, 2012 10.62 11.19 10.62 11.16 116,546 +0.50(+4.73%)
Mar 09, 2012 10.73 10.73 10.13 10.66 173,162 -0.20(-1.81%)
Mar 08, 2012 10.70 10.88 10.66 10.85 92,419 +0.25(+2.38%)
Mar 07, 2012 10.72 10.72 10.44 10.60 86,446 +0.27(+2.62%)
Mar 06, 2012 10.14 10.48 10.07 10.33 70,216 +0.08(+0.82%)
Mar 05, 2012 10.15 10.32 10.06 10.25 88,256 +0.05(+0.46%)
Mar 02, 2012 10.55 10.62 10.17 10.20 146,897 -0.30(-2.84%)
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.