Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,813.07 +750.66 (+1.12%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
Citi Trends, Inc. (CTRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 18.91 | 19.21 | 18.64 | 18.76 | 18.76 | 94,000 |
| 25 Jul 2024 | 18.70 | 19.30 | 18.54 | 18.69 | 18.69 | 128,700 |
| 24 Jul 2024 | 20.18 | 20.35 | 18.60 | 18.63 | 18.63 | 152,900 |
| 23 Jul 2024 | 19.67 | 20.28 | 19.45 | 20.25 | 20.25 | 87,300 |
| 22 Jul 2024 | 19.35 | 19.87 | 19.24 | 19.73 | 19.73 | 80,700 |
| 19 Jul 2024 | 19.50 | 19.71 | 19.20 | 19.28 | 19.28 | 147,800 |
| 18 Jul 2024 | 20.57 | 21.31 | 19.47 | 19.54 | 19.54 | 93,600 |
| 17 Jul 2024 | 20.46 | 20.82 | 20.31 | 20.55 | 20.55 | 110,600 |
| 16 Jul 2024 | 20.07 | 21.18 | 19.81 | 20.73 | 20.73 | 209,100 |
| 15 Jul 2024 | 20.79 | 21.05 | 19.32 | 19.94 | 19.94 | 408,600 |
| 12 Jul 2024 | 19.25 | 19.96 | 18.61 | 18.65 | 18.65 | 231,100 |
| 11 Jul 2024 | 19.00 | 19.46 | 18.90 | 19.25 | 19.25 | 436,200 |
| 10 Jul 2024 | 19.25 | 19.27 | 18.33 | 18.72 | 18.72 | 310,400 |
| 09 Jul 2024 | 19.33 | 19.34 | 18.76 | 18.84 | 18.84 | 77,600 |
| 08 Jul 2024 | 19.42 | 19.79 | 19.14 | 19.40 | 19.40 | 115,700 |
| 05 Jul 2024 | 19.30 | 19.70 | 19.11 | 19.34 | 19.34 | 160,400 |
| 03 Jul 2024 | 19.40 | 19.73 | 19.14 | 19.27 | 19.27 | 41,500 |
| 02 Jul 2024 | 19.52 | 19.75 | 18.98 | 19.38 | 19.38 | 293,400 |
| 01 Jul 2024 | 21.45 | 21.45 | 19.59 | 19.64 | 19.64 | 254,300 |
| 28 Jun 2024 | 21.71 | 21.82 | 21.20 | 21.26 | 21.26 | 1,455,900 |
| 27 Jun 2024 | 21.64 | 21.98 | 20.91 | 21.73 | 21.73 | 309,000 |
| 26 Jun 2024 | 21.25 | 22.26 | 20.94 | 21.80 | 21.80 | 223,500 |
| 25 Jun 2024 | 20.91 | 21.59 | 20.82 | 21.06 | 21.06 | 135,500 |
| 24 Jun 2024 | 21.41 | 21.76 | 20.99 | 21.05 | 21.05 | 134,300 |
| 21 Jun 2024 | 21.90 | 22.11 | 21.04 | 21.39 | 21.39 | 275,200 |
| 20 Jun 2024 | 21.82 | 22.24 | 21.28 | 21.67 | 21.67 | 95,300 |
| 18 Jun 2024 | 21.91 | 22.21 | 21.69 | 21.83 | 21.83 | 123,400 |
| 17 Jun 2024 | 21.67 | 22.00 | 21.22 | 21.99 | 21.99 | 100,700 |
| 14 Jun 2024 | 21.75 | 22.43 | 21.11 | 21.54 | 21.54 | 150,000 |
| 13 Jun 2024 | 21.91 | 22.29 | 21.59 | 22.02 | 22.02 | 101,700 |
| 12 Jun 2024 | 22.48 | 22.83 | 22.00 | 22.05 | 22.05 | 64,500 |
| 11 Jun 2024 | 22.10 | 22.33 | 22.04 | 22.08 | 22.08 | 50,800 |
| 10 Jun 2024 | 22.58 | 22.66 | 22.10 | 22.33 | 22.33 | 65,900 |
| 07 Jun 2024 | 22.73 | 23.24 | 22.00 | 22.61 | 22.61 | 180,000 |
| 06 Jun 2024 | 24.30 | 24.30 | 22.88 | 23.00 | 23.00 | 89,400 |
| 05 Jun 2024 | 24.10 | 24.74 | 23.42 | 24.28 | 24.28 | 194,600 |
| 04 Jun 2024 | 25.08 | 26.75 | 24.26 | 24.52 | 24.52 | 291,100 |
| 03 Jun 2024 | 24.60 | 24.95 | 24.37 | 24.65 | 24.65 | 393,400 |
| 31 May 2024 | 21.78 | 25.03 | 21.66 | 24.43 | 24.43 | 239,000 |
| 30 May 2024 | 23.08 | 24.26 | 23.08 | 24.13 | 24.13 | 85,000 |
| 29 May 2024 | 23.44 | 23.85 | 23.02 | 23.15 | 23.15 | 62,400 |
| 28 May 2024 | 23.56 | 24.29 | 22.92 | 23.80 | 23.80 | 134,800 |
| 24 May 2024 | 22.35 | 23.63 | 21.81 | 23.32 | 23.32 | 124,000 |
| 23 May 2024 | 22.31 | 22.79 | 21.97 | 22.07 | 22.07 | 85,600 |
| 22 May 2024 | 22.62 | 22.88 | 21.74 | 22.36 | 22.36 | 99,400 |
| 21 May 2024 | 23.56 | 23.56 | 22.69 | 22.73 | 22.73 | 43,700 |
| 20 May 2024 | 23.23 | 23.92 | 22.86 | 23.21 | 23.21 | 72,100 |
| 17 May 2024 | 22.41 | 23.97 | 21.89 | 23.24 | 23.24 | 212,000 |
| 16 May 2024 | 24.60 | 24.63 | 22.15 | 22.41 | 22.41 | 140,700 |
| 15 May 2024 | 24.44 | 24.67 | 23.74 | 24.33 | 24.33 | 107,900 |
| 14 May 2024 | 23.75 | 24.30 | 23.75 | 24.24 | 24.24 | 42,300 |
| 13 May 2024 | 23.34 | 23.84 | 23.00 | 23.51 | 23.51 | 56,300 |
| 10 May 2024 | 22.96 | 23.59 | 22.90 | 23.19 | 23.19 | 53,400 |
| 09 May 2024 | 22.85 | 23.21 | 22.60 | 23.03 | 23.03 | 47,700 |
| 08 May 2024 | 23.21 | 23.30 | 22.34 | 22.93 | 22.93 | 64,200 |
| 07 May 2024 | 22.86 | 23.52 | 22.86 | 23.19 | 23.19 | 77,800 |
| 06 May 2024 | 22.11 | 22.85 | 22.11 | 22.81 | 22.81 | 39,600 |
| 03 May 2024 | 22.29 | 22.56 | 21.91 | 22.10 | 22.10 | 53,400 |
| 02 May 2024 | 21.93 | 22.33 | 21.74 | 21.82 | 21.82 | 96,500 |
| 01 May 2024 | 21.31 | 21.88 | 20.70 | 21.46 | 21.46 | 106,600 |
| 30 Apr 2024 | 21.94 | 22.12 | 20.79 | 21.44 | 21.44 | 168,600 |
| 29 Apr 2024 | 22.99 | 23.14 | 21.17 | 22.13 | 22.13 | 109,700 |
| 26 Apr 2024 | 21.69 | 22.52 | 21.69 | 22.52 | 22.52 | 78,700 |
| 25 Apr 2024 | 21.79 | 21.98 | 21.56 | 21.78 | 21.78 | 60,200 |
| 24 Apr 2024 | 22.35 | 22.79 | 21.78 | 22.06 | 22.06 | 65,300 |
| 23 Apr 2024 | 22.28 | 23.00 | 21.86 | 22.23 | 22.23 | 101,200 |
| 22 Apr 2024 | 22.26 | 22.38 | 21.62 | 22.22 | 22.22 | 77,500 |
| 19 Apr 2024 | 22.06 | 22.45 | 21.16 | 22.28 | 22.28 | 114,700 |
| 18 Apr 2024 | 22.49 | 23.17 | 22.18 | 22.19 | 22.19 | 55,100 |
| 17 Apr 2024 | 23.01 | 23.16 | 22.06 | 22.37 | 22.37 | 55,500 |
| 16 Apr 2024 | 22.41 | 22.85 | 22.08 | 22.69 | 22.69 | 74,400 |
| 15 Apr 2024 | 23.03 | 23.21 | 21.95 | 22.52 | 22.52 | 127,400 |
| 12 Apr 2024 | 23.13 | 23.13 | 22.12 | 22.94 | 22.94 | 59,000 |
| 11 Apr 2024 | 23.52 | 23.52 | 22.33 | 23.28 | 23.28 | 106,600 |
| 10 Apr 2024 | 23.46 | 23.52 | 22.20 | 23.45 | 23.45 | 99,500 |
| 09 Apr 2024 | 24.57 | 24.57 | 23.68 | 23.98 | 23.98 | 59,900 |
| 08 Apr 2024 | 25.06 | 25.10 | 24.13 | 24.23 | 24.23 | 45,300 |
| 05 Apr 2024 | 25.35 | 25.77 | 24.53 | 25.08 | 25.08 | 73,400 |
| 04 Apr 2024 | 27.08 | 27.28 | 24.94 | 25.27 | 25.27 | 83,000 |
| 03 Apr 2024 | 27.26 | 28.01 | 26.47 | 26.93 | 26.93 | 83,700 |
| 02 Apr 2024 | 27.28 | 27.79 | 26.67 | 27.02 | 27.02 | 52,200 |
| 01 Apr 2024 | 27.15 | 27.67 | 26.83 | 27.58 | 27.58 | 66,000 |
| 28 Mar 2024 | 26.85 | 27.35 | 26.78 | 27.13 | 27.13 | 68,500 |
| 27 Mar 2024 | 26.91 | 27.31 | 26.64 | 26.79 | 26.79 | 39,700 |
| 26 Mar 2024 | 26.76 | 27.90 | 26.47 | 26.74 | 26.74 | 64,900 |
| 25 Mar 2024 | 28.42 | 28.42 | 26.71 | 26.86 | 26.86 | 108,900 |
| 22 Mar 2024 | 27.74 | 29.06 | 27.74 | 28.64 | 28.64 | 81,600 |
| 21 Mar 2024 | 29.40 | 29.40 | 27.46 | 28.00 | 28.00 | 141,500 |
| 20 Mar 2024 | 27.32 | 29.36 | 26.98 | 28.60 | 28.60 | 177,200 |
| 19 Mar 2024 | 27.01 | 29.50 | 26.90 | 28.75 | 28.75 | 368,500 |
| 18 Mar 2024 | 30.26 | 30.69 | 28.83 | 30.69 | 30.69 | 142,100 |
| 15 Mar 2024 | 30.74 | 31.26 | 30.04 | 30.41 | 30.41 | 95,800 |
| 14 Mar 2024 | 31.36 | 31.88 | 30.94 | 30.97 | 30.97 | 68,800 |
| 13 Mar 2024 | 30.55 | 31.55 | 30.55 | 31.08 | 31.08 | 60,900 |
| 12 Mar 2024 | 30.23 | 30.81 | 29.81 | 30.55 | 30.55 | 78,000 |
| 11 Mar 2024 | 31.95 | 31.95 | 30.08 | 30.23 | 30.23 | 98,000 |
| 08 Mar 2024 | 31.83 | 32.32 | 30.74 | 31.76 | 31.76 | 73,000 |
| 07 Mar 2024 | 32.10 | 32.80 | 31.34 | 31.83 | 31.83 | 104,700 |
| 06 Mar 2024 | 31.96 | 32.20 | 31.03 | 32.00 | 32.00 | 74,200 |
| 05 Mar 2024 | 31.95 | 32.90 | 31.09 | 32.13 | 32.13 | 91,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.