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 (%)
Feb 28, 2023 27.31 28.40 27.08 28.04 90,043 +0.88(+3.24%)
Feb 27, 2023 27.91 28.06 26.95 27.16 119,976 -0.37(-1.34%)
Feb 24, 2023 27.64 27.86 26.53 27.53 83,159 -0.68(-2.41%)
Feb 23, 2023 28.40 28.51 27.33 28.21 110,487 +0.22(+0.79%)
Feb 22, 2023 27.25 28.18 27.25 27.99 100,991 +0.95(+3.51%)
Feb 21, 2023 28.30 28.49 26.95 27.04 125,929 -1.71(-5.95%)
Feb 17, 2023 29.48 29.70 27.94 28.75 133,275 -0.68(-2.31%)
Feb 16, 2023 29.39 29.91 28.82 29.43 106,478 -0.34(-1.14%)
Feb 15, 2023 29.44 30.21 29.34 29.77 50,758 +0.16(+0.54%)
Feb 14, 2023 29.76 30.52 29.25 29.61 89,065 -0.32(-1.07%)
Feb 13, 2023 31.37 31.63 29.66 29.93 168,574 -1.28(-4.10%)
Feb 10, 2023 31.01 31.29 30.52 31.21 89,212 -0.10(-0.32%)
Feb 09, 2023 32.25 32.47 31.14 31.31 81,004 -0.40(-1.26%)
Feb 08, 2023 32.69 32.69 31.64 31.71 64,688 -1.53(-4.60%)
Feb 07, 2023 33.39 33.67 32.34 33.24 83,656 -0.23(-0.69%)
Feb 06, 2023 33.53 33.84 32.85 33.47 73,247 -0.58(-1.70%)
Feb 03, 2023 34.00 34.88 33.32 34.05 153,816 -0.64(-1.84%)
Feb 02, 2023 33.00 34.94 32.86 34.69 131,900 +2.13(+6.54%)
Feb 01, 2023 31.66 32.91 31.23 32.56 70,043 +1.08(+3.43%)
Jan 31, 2023 31.25 32.09 30.82 31.48 111,071 +0.63(+2.04%)
Jan 30, 2023 31.87 32.33 30.80 30.85 111,359 -1.27(-3.95%)
Jan 27, 2023 31.36 32.49 31.04 32.12 95,589 +0.72(+2.29%)
Jan 26, 2023 30.91 31.87 30.46 31.40 73,339 +1.06(+3.49%)
Jan 25, 2023 30.22 30.61 29.83 30.34 243,915 -0.21(-0.69%)
Jan 24, 2023 30.70 30.95 30.25 30.55 64,096 -0.34(-1.10%)
Jan 23, 2023 30.34 31.00 29.76 30.89 82,336 +0.52(+1.71%)
Jan 20, 2023 30.44 31.19 30.01 30.37 91,919 -0.07(-0.23%)
Jan 19, 2023 30.02 30.64 29.37 30.44 107,987 +0.17(+0.56%)
Jan 18, 2023 30.96 31.72 30.01 30.27 80,336 -0.55(-1.78%)
Jan 17, 2023 30.72 31.32 30.41 30.82 82,441 +0.03(+0.10%)
Jan 13, 2023 30.47 31.16 30.12 30.79 95,203 -0.02(-0.06%)
Jan 12, 2023 30.97 31.14 29.66 30.81 70,026 +0.30(+0.98%)
Jan 11, 2023 29.53 30.71 29.53 30.51 80,084 +1.13(+3.85%)
Jan 10, 2023 29.67 30.49 28.32 29.38 130,300 -0.29(-0.98%)
Jan 09, 2023 31.00 31.53 29.38 29.67 162,157 +0.37(+1.26%)
Jan 06, 2023 28.87 29.99 28.61 29.30 119,287 +0.79(+2.77%)
Jan 05, 2023 28.80 29.18 27.93 28.51 168,859 -0.66(-2.26%)
Jan 04, 2023 27.10 29.76 27.10 29.17 193,959 +2.34(+8.72%)
Jan 03, 2023 26.95 27.11 26.20 26.83 117,472 +0.35(+1.32%)
Dec 30, 2022 26.48 27.66 26.32 26.48 106,523 -0.56(-2.07%)
Dec 29, 2022 26.58 27.44 26.16 27.04 120,428 +0.90(+3.44%)
Dec 28, 2022 27.64 28.12 26.06 26.14 74,706 -1.62(-5.84%)
Dec 27, 2022 27.63 27.89 27.23 27.76 44,753 +0.15(+0.54%)
Dec 23, 2022 26.95 27.78 26.56 27.61 70,286 +0.52(+1.92%)
Dec 22, 2022 27.05 27.69 25.77 27.09 130,208 -0.33(-1.20%)
Dec 21, 2022 27.38 28.02 27.09 27.42 61,010 +0.36(+1.33%)
Dec 20, 2022 26.61 27.53 26.30 27.06 87,994 +0.45(+1.69%)
Dec 19, 2022 27.55 27.59 26.45 26.61 142,172 -0.93(-3.38%)
Dec 16, 2022 27.73 29.02 27.43 27.54 225,373 -0.71(-2.51%)
Dec 15, 2022 28.52 28.70 27.45 28.25 130,583 -0.74(-2.55%)
Dec 14, 2022 29.63 29.83 28.67 28.99 77,861 -0.72(-2.42%)
Dec 13, 2022 31.50 31.59 29.44 29.71 108,776 -0.60(-1.98%)
Dec 12, 2022 29.91 30.55 29.70 30.31 95,204 +0.42(+1.41%)
Dec 09, 2022 29.14 30.40 29.03 29.89 107,665 +0.14(+0.47%)
Dec 08, 2022 29.60 29.82 28.62 29.75 84,412 +0.36(+1.22%)
Dec 07, 2022 30.29 30.45 29.33 29.39 191,697 -1.21(-3.95%)
Dec 06, 2022 30.10 30.77 29.25 30.60 202,795 +0.47(+1.56%)
Dec 05, 2022 30.61 31.32 29.74 30.13 215,742 -0.97(-3.12%)
Dec 02, 2022 28.97 31.66 28.69 31.10 230,121 +1.65(+5.60%)
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.