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

Citi Trends Inc (NQ: CTRN )

22.52 +0.74 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Apr 01, 2020 8.590 8.590 7.430 7.430 111,457 -1.47(-16.52%)
Mar 31, 2020 9.230 9.380 8.720 8.900 92,524 -0.29(-3.16%)
Mar 30, 2020 9.380 9.380 8.830 9.190 83,609 -0.11(-1.18%)
Mar 27, 2020 9.680 9.680 9.190 9.300 91,300 -0.71(-7.09%)
Mar 26, 2020 9.730 10.63 9.520 10.01 119,405 +0.39(+4.05%)
Mar 25, 2020 9.580 10.23 9.270 9.620 95,313 +0.12(+1.26%)
Mar 24, 2020 9.160 9.770 8.790 9.500 185,276 +0.75(+8.57%)
Mar 23, 2020 9.050 9.456 8.320 8.750 199,983 -0.07(-0.79%)
Mar 20, 2020 10.62 10.79 8.820 8.820 591,100 -1.84(-17.26%)
Mar 19, 2020 9.560 11.38 9.500 10.66 312,629 +1.04(+10.81%)
Mar 18, 2020 13.40 14.34 7.950 9.620 301,278 -4.76(-33.10%)
Mar 17, 2020 13.99 15.00 13.50 14.38 267,141 +0.45(+3.23%)
Mar 16, 2020 16.00 16.00 13.82 13.93 228,651 -1.86(-11.78%)
Mar 13, 2020 15.05 17.05 14.75 15.79 301,100 +3.58(+29.32%)
Mar 12, 2020 13.23 13.31 12.14 12.21 96,019 -1.79(-12.79%)
Mar 11, 2020 14.68 14.68 13.80 14.00 190,235 -0.98(-6.54%)
Mar 10, 2020 15.48 15.48 14.62 14.98 79,600 -0.22(-1.45%)
Mar 09, 2020 16.35 16.43 15.06 15.20 98,716 -2.06(-11.94%)
Mar 06, 2020 17.23 17.65 16.89 17.26 206,600 -0.40(-2.27%)
Mar 05, 2020 18.46 18.56 17.57 17.66 74,490 -1.07(-5.71%)
Mar 04, 2020 18.69 18.82 18.30 18.73 136,711 +0.09(+0.48%)
Mar 03, 2020 19.18 19.38 18.50 18.64 89,546 -0.57(-2.97%)
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.