Singapore markets open in 8 hours 43 minutes

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.47-0.22 (-0.97%)
As of 12:07PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202423.0123.1622.3622.4722.4710,430
16 Apr 202422.4122.8522.0822.6922.6974,400
15 Apr 202423.0323.2121.9522.5222.52127,400
12 Apr 202423.1323.1322.1222.9422.9459,000
11 Apr 202423.5223.5222.3323.2823.28106,600
10 Apr 202423.4623.5222.2023.4523.4599,500
09 Apr 202424.5724.5723.6823.9823.9859,900
08 Apr 202425.0625.1024.1324.2324.2345,300
05 Apr 202425.3525.7724.5325.0825.0873,400
04 Apr 202427.0827.2824.9425.2725.2783,000
03 Apr 202427.2628.0126.4726.9326.9383,700
02 Apr 202427.2827.7926.6727.0227.0252,200
01 Apr 202427.1527.6726.8327.5827.5866,000
28 Mar 202426.8527.3526.7827.1327.1368,500
27 Mar 202426.9127.3126.6426.7926.7939,700
26 Mar 202426.7627.9026.4726.7426.7464,900
25 Mar 202428.4228.4226.7126.8626.86108,900
22 Mar 202427.7429.0627.7428.6428.6481,600
21 Mar 202429.4029.4027.4628.0028.00141,500
20 Mar 202427.3229.3626.9828.6028.60177,200
19 Mar 202427.0129.5026.9028.7528.75368,500
18 Mar 202430.2630.6928.8330.6930.69142,100
15 Mar 202430.7431.2630.0430.4130.4195,800
14 Mar 202431.3631.8830.9430.9730.9768,800
13 Mar 202430.5531.5530.5531.0831.0860,900
12 Mar 202430.2330.8129.8130.5530.5578,000
11 Mar 202431.9531.9530.0830.2330.2398,000
08 Mar 202431.8332.3230.7431.7631.7673,000
07 Mar 202432.1032.8031.3431.8331.83104,700
06 Mar 202431.9632.2031.0332.0032.0074,200
05 Mar 202431.9532.9031.0932.1332.1391,600
04 Mar 202431.9531.9530.3931.4231.42111,600
01 Mar 202431.1031.9030.0631.9031.90147,100
29 Feb 202429.4031.1928.5331.0031.00197,500
28 Feb 202429.4329.9128.9329.1029.1033,300
27 Feb 202429.4530.3529.3629.7129.7154,700
26 Feb 202427.3629.2427.3429.2429.24111,200
23 Feb 202427.4527.6527.0827.3627.3653,200
22 Feb 202428.2328.2327.3327.4827.4842,000
21 Feb 202428.3328.5328.1528.2328.2326,300
20 Feb 202429.1529.3828.3128.5728.5747,400
16 Feb 202428.2229.5028.0529.4829.4892,100
15 Feb 202429.2929.2928.3728.4528.4564,500
14 Feb 202429.2129.6328.5028.9228.9236,800
13 Feb 202429.0029.5228.7628.8528.8537,900
12 Feb 202429.2529.9329.2529.8129.8148,400
09 Feb 202429.0529.3728.7829.3529.3534,000
08 Feb 202429.5429.6328.9129.2329.2327,500
07 Feb 202429.3029.3728.6229.2629.2630,100
06 Feb 202428.1929.3028.1029.3029.3047,200
05 Feb 202427.5728.2227.2827.9827.9840,900
02 Feb 202428.1728.5827.6927.9727.9768,600
01 Feb 202427.1628.4227.0328.2928.2950,000
31 Jan 202427.2527.4226.7226.9326.9342,300
30 Jan 202427.7127.7126.9027.2827.2853,700
29 Jan 202428.0528.2427.5927.9127.9144,800
26 Jan 202428.0128.1427.7728.0028.0043,000
25 Jan 202428.2628.9427.0128.0028.0034,200
24 Jan 202427.6027.9727.4927.8327.8343,200
23 Jan 202427.5727.6627.1627.1627.1636,100
22 Jan 202426.9527.4126.5627.4127.4165,900
19 Jan 202427.9828.0026.5126.8726.87116,700
18 Jan 202427.7627.8727.6027.8727.8723,500
17 Jan 202427.1527.6227.1527.6127.6140,800
16 Jan 202427.8928.1127.6027.6627.6628,800
12 Jan 202428.1428.4227.4128.2228.2236,900
11 Jan 202428.4628.5427.8827.9627.9659,700
10 Jan 202428.5428.9628.1228.6128.6163,300
09 Jan 202428.7929.4128.2128.6928.6999,400
08 Jan 202428.3729.9528.3728.7728.77181,800
05 Jan 202427.6828.6927.3128.3728.3779,300
04 Jan 202426.7227.9126.2527.7327.7391,900
03 Jan 202427.7127.7526.7226.7926.7974,900
02 Jan 202428.0228.5527.6528.1128.1158,100
29 Dec 202327.1228.5227.1228.2828.28102,900
28 Dec 202326.5127.5825.3227.4527.4545,400
27 Dec 202326.6526.6925.9126.5526.5589,300
26 Dec 202326.2726.7225.8526.4626.4640,500
22 Dec 202326.3626.6326.0326.3326.3353,600
21 Dec 202325.6926.7325.6526.6426.6445,500
20 Dec 202325.9926.5625.4625.5225.5284,700
19 Dec 202325.3226.2525.0625.9125.9153,300
18 Dec 202324.3525.1624.3525.0625.0660,300
15 Dec 202325.0025.0023.9924.3724.37100,700
14 Dec 202324.8525.5124.5024.8024.8092,600
13 Dec 202324.8724.9824.0424.5524.5572,300
12 Dec 202323.8724.9823.3824.7024.7053,000
11 Dec 202323.2123.8822.8023.7723.7745,100
08 Dec 202322.8123.0222.2723.0223.0258,100
07 Dec 202323.8323.8322.9722.9722.9737,000
06 Dec 202324.5725.1323.7523.9923.9961,300
05 Dec 202324.2424.3823.8024.1924.1957,900
04 Dec 202323.5023.9722.8823.8023.8076,500
01 Dec 202323.8924.2323.4223.6723.67121,500
30 Nov 202323.8824.2023.2523.8823.88227,000
29 Nov 202323.1024.0222.5123.1323.13161,600
28 Nov 202321.5723.8921.4923.2123.21618,200
27 Nov 202326.2826.4325.2226.3926.39126,200
24 Nov 202325.9126.6425.7526.4426.4422,800
22 Nov 202325.4325.9525.3525.6725.6736,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...