Skip to main content

Citi Trends Inc (NQ: CTRN )

19.08 -0.31 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 19.39 19.51 19.05 19.08 36,580 -0.31(-1.60%)
Oct 08, 2024 19.29 19.43 19.00 19.39 48,868 +0.12(+0.62%)
Oct 07, 2024 19.50 19.50 18.91 19.27 63,082 -0.23(-1.18%)
Oct 04, 2024 18.75 19.55 18.73 19.50 79,583 +0.75(+4.00%)
Oct 03, 2024 18.54 18.80 18.33 18.75 120,142 +0.16(+0.86%)
Oct 02, 2024 18.00 18.76 17.85 18.59 157,412 +0.53(+2.93%)
Oct 01, 2024 18.26 18.26 17.70 18.06 137,096 -0.31(-1.69%)
Sep 30, 2024 18.37 18.63 18.00 18.37 117,866 -0.13(-0.70%)
Sep 27, 2024 18.50 18.82 18.16 18.50 150,533 +0.03(+0.16%)
Sep 26, 2024 18.72 18.96 18.25 18.47 133,634 +0.08(+0.44%)
Sep 25, 2024 18.33 18.40 17.89 18.39 169,133 +0.01(+0.05%)
Sep 24, 2024 18.47 18.91 18.25 18.38 97,770 +0.00(+0.00%)
Sep 23, 2024 18.56 18.56 17.79 18.38 139,530 -0.17(-0.92%)
Sep 20, 2024 18.16 18.79 17.95 18.55 541,744 +0.20(+1.09%)
Sep 19, 2024 17.99 18.38 17.59 18.35 151,470 +0.83(+4.74%)
Sep 18, 2024 17.67 18.61 17.42 17.52 201,342 -0.15(-0.85%)
Sep 17, 2024 17.00 17.71 16.81 17.67 143,444 +0.87(+5.18%)
Sep 16, 2024 16.38 16.91 16.23 16.80 220,671 +0.51(+3.13%)
Sep 13, 2024 16.00 16.76 15.96 16.29 200,270 +0.42(+2.65%)
Sep 12, 2024 14.93 15.87 14.90 15.87 249,358 +1.22(+8.33%)
Sep 11, 2024 14.40 14.69 14.01 14.65 87,093 +0.27(+1.88%)
Sep 10, 2024 14.03 14.72 13.88 14.38 231,578 +0.38(+2.71%)
Sep 09, 2024 14.08 14.27 13.99 14.00 96,895 -0.05(-0.36%)
Sep 06, 2024 14.20 14.37 13.95 14.05 114,552 -0.15(-1.06%)
Sep 05, 2024 14.08 14.55 13.98 14.20 174,100 +0.30(+2.16%)
Sep 04, 2024 13.75 14.21 13.65 13.90 184,977 +0.07(+0.51%)
Sep 03, 2024 14.42 14.42 13.70 13.83 243,478 -0.47(-3.29%)
Aug 30, 2024 14.60 15.13 14.21 14.30 218,999 -0.17(-1.17%)
Aug 29, 2024 14.48 14.68 14.01 14.47 442,552 +0.15(+1.05%)
Aug 28, 2024 15.04 15.20 13.98 14.32 535,552 -0.92(-6.04%)
Aug 27, 2024 15.00 16.83 14.90 15.24 1,060,697 -1.19(-7.24%)
Aug 26, 2024 16.18 16.56 15.89 16.43 209,930 +0.48(+3.01%)
Aug 23, 2024 15.22 16.06 15.22 15.95 118,198 +0.80(+5.28%)
Aug 22, 2024 15.58 15.72 15.11 15.15 49,994 -0.45(-2.88%)
Aug 21, 2024 15.42 15.80 15.31 15.60 65,972 +0.29(+1.89%)
Aug 20, 2024 15.47 15.55 15.13 15.31 76,395 -0.29(-1.86%)
Aug 19, 2024 16.04 16.18 15.59 15.60 66,751 -0.43(-2.68%)
Aug 16, 2024 16.25 16.70 15.80 16.03 104,312 -0.13(-0.80%)
Aug 15, 2024 16.49 16.54 15.72 16.16 90,706 +0.22(+1.38%)
Aug 14, 2024 16.61 16.67 15.52 15.94 99,433 -0.67(-4.03%)
Aug 13, 2024 15.71 16.61 15.65 16.61 59,553 +1.03(+6.61%)
Aug 12, 2024 16.20 16.29 15.45 15.58 157,059 -0.70(-4.30%)
Aug 09, 2024 16.55 16.77 16.18 16.28 72,152 -0.29(-1.75%)
Aug 08, 2024 16.34 16.64 16.27 16.57 42,686 +0.52(+3.24%)
Aug 07, 2024 16.60 16.90 15.42 16.05 206,871 -0.33(-2.01%)
Aug 06, 2024 16.81 16.81 16.15 16.38 72,458 -0.24(-1.44%)
Aug 05, 2024 15.99 16.76 15.68 16.62 138,915 -0.40(-2.38%)
Aug 02, 2024 17.80 17.80 16.12 17.02 274,367 -1.02(-5.63%)
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.