Singapore markets open in 3 hours 17 minutes

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.10+1.65 (+5.60%)
At close: 04:00PM EST
30.47 -0.63 (-2.03%)
After hours: 04:05PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202228.9731.6628.6931.1031.10230,100
01 Dec 202230.0030.5728.8629.4529.45287,800
30 Nov 202229.6630.9928.8030.2230.22408,400
29 Nov 202227.0729.8926.1329.5729.571,295,300
28 Nov 202223.5824.0122.8023.2023.20348,300
25 Nov 202223.0123.9022.7623.8023.8078,000
23 Nov 202222.4723.1921.7523.1323.13224,200
22 Nov 202221.7523.6921.6122.1922.19194,100
21 Nov 202220.9221.6120.9221.2021.2072,800
18 Nov 202221.6822.4720.9821.1521.15181,900
17 Nov 202220.3421.2120.2621.1821.18114,200
16 Nov 202221.2521.2520.2220.6420.6493,200
15 Nov 202221.9322.4621.2522.0422.04124,000
14 Nov 202221.6521.9721.0221.2121.2169,100
11 Nov 202221.4522.5021.4521.8421.84121,700
10 Nov 202219.9521.5019.5721.3021.30245,100
09 Nov 202220.2820.4118.7618.7918.79109,900
08 Nov 202221.1021.2919.6420.3620.36158,900
07 Nov 202222.0222.0220.4320.8920.89274,700
04 Nov 202221.4921.9220.8021.8921.8987,300
03 Nov 202220.3021.5819.9520.9720.97105,600
02 Nov 202222.1222.2220.4420.5420.54166,800
01 Nov 202223.1023.4822.0822.2022.2091,700
31 Oct 202222.3122.7522.0022.6122.61128,600
28 Oct 202221.8222.6321.0922.5122.51134,300
27 Oct 202222.2722.8621.7221.8621.86156,100
26 Oct 202221.8023.2921.4822.1722.17203,600
25 Oct 202220.4422.0720.4422.0022.00204,300
24 Oct 202220.1620.4719.3920.3920.3995,300
21 Oct 202219.6220.5819.6220.1020.10151,200
20 Oct 202219.5420.3219.3219.6319.63157,300
19 Oct 202219.4819.7418.9519.5719.57134,000
18 Oct 202220.5620.9419.8219.8819.8887,300
17 Oct 202221.0321.2019.7520.1220.12208,300
14 Oct 202220.0920.1219.0819.4419.44161,000
13 Oct 202219.0820.4918.3119.8619.86356,900
12 Oct 202218.8019.6718.8019.1519.15238,200
11 Oct 202219.2419.4818.3018.4318.43109,600
10 Oct 202218.4219.5218.2619.3119.31229,800
07 Oct 202217.9418.4917.8118.4218.42137,300
06 Oct 202217.9818.9317.9818.4118.41160,900
05 Oct 202217.1718.2817.0818.2218.22127,100
04 Oct 202216.3617.6016.3617.5717.57183,700
03 Oct 202215.9316.3215.5915.8215.82276,800
30 Sept 202216.0216.6815.4815.5115.51822,000
29 Sept 202217.1817.3116.0316.2916.29240,500
28 Sept 202216.3117.7216.1617.6917.69233,700
27 Sept 202216.6816.7916.1516.3816.38168,700
26 Sept 202217.6217.8316.3316.5316.53268,200
23 Sept 202217.5517.9217.4117.7117.71185,100
22 Sept 202218.2918.3917.6517.9217.92176,100
21 Sept 202218.7319.1318.3318.4518.45262,600
20 Sept 202219.4419.5118.4618.6418.64118,700
19 Sept 202218.6919.8318.6919.4619.46256,200
16 Sept 202218.9019.0718.5018.8718.87245,600
15 Sept 202218.9919.8918.7818.9718.97193,200
14 Sept 202219.1919.5518.6818.9918.99255,600
13 Sept 202220.1820.2419.1919.1919.19413,100
12 Sept 202221.7122.4021.0021.0221.02127,100
09 Sept 202221.0922.5321.0321.5221.52187,700
08 Sept 202221.0721.5520.7921.1321.13120,900
07 Sept 202220.5021.8220.4421.5821.58197,200
06 Sept 202221.3621.4520.4720.6420.64177,300
02 Sept 202220.4121.0920.3121.0121.01211,500
01 Sept 202219.9420.6819.5020.6620.66192,900
31 Aug 202220.5820.5819.1320.2020.20544,100
30 Aug 202222.2122.2120.4120.4920.49361,900
29 Aug 202222.6823.2721.9222.0022.00198,500
26 Aug 202223.2324.0422.6822.8422.84307,700
25 Aug 202224.3725.3422.5623.3623.36575,100
24 Aug 202225.9727.2424.0724.8224.821,034,200
23 Aug 202230.9431.9430.5730.5730.57271,500
22 Aug 202230.5331.2229.5930.8630.86219,200
19 Aug 202231.8032.2430.7831.1731.17282,100
18 Aug 202232.6132.8331.3532.4432.44129,200
17 Aug 202233.2533.8531.9432.9732.97190,600
16 Aug 202231.4835.2431.2633.7733.77441,400
15 Aug 202231.5831.7030.6331.3931.39141,000
12 Aug 202229.9331.8729.4031.8131.81243,300
11 Aug 202228.2629.5827.8629.5829.58286,700
10 Aug 202226.7728.5026.7727.8127.81287,800
09 Aug 202227.3927.3925.2125.9125.91143,500
08 Aug 202225.8128.1425.6227.6427.64423,600
05 Aug 202224.8625.9124.5225.5325.53142,300
04 Aug 202225.7325.8125.0425.1525.1555,700
03 Aug 202224.3426.0024.2625.6225.62188,800
02 Aug 202225.3325.4724.1124.1824.1890,800
01 Aug 202224.3425.4523.8325.3425.34207,200
29 Jul 202224.8725.0123.8724.5824.58140,600
28 Jul 202224.0324.8623.1124.8024.80125,000
27 Jul 202222.9023.7722.2923.6123.61148,700
26 Jul 202223.4723.4721.6522.5022.50234,600
25 Jul 202225.0025.0423.9424.0624.06140,000
22 Jul 202225.8026.2324.3325.0225.02139,900
21 Jul 202225.6425.8224.4025.7125.71174,100
20 Jul 202225.0026.3625.0025.7325.73183,400
19 Jul 202224.5125.3824.2824.9424.94228,800
18 Jul 202222.5924.9222.5924.2324.23421,600
15 Jul 202221.0022.2020.6722.1022.10298,800
14 Jul 202222.1722.3320.4220.5120.51277,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...