Yahoo

Mail

Singapore markets closed

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,164.00
+52.92(+1.29%)
Dow
34,156.69
+265.67(+0.78%)
Nasdaq
12,113.79
+226.34(+1.90%)
BTC-USD
23,171.60
+164.08(+0.71%)
CMC Crypto 200
534.39
+8.44(+1.60%)

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.24

-0.23

(-0.69%)

At close: 04:00PM EST

32.59

-0.65

(-1.96%)

After hours:

04:04PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	33.39	33.67	32.34	33.24	33.24	83,700
06 Feb 2023	33.53	33.84	32.85	33.47	33.47	73,200
03 Feb 2023	34.00	34.88	33.32	34.05	34.05	153,800
02 Feb 2023	33.00	34.94	32.86	34.69	34.69	131,900
01 Feb 2023	31.66	32.91	31.23	32.56	32.56	70,000
31 Jan 2023	31.25	32.10	30.82	31.48	31.48	111,100
30 Jan 2023	31.87	32.33	30.80	30.85	30.85	111,400
27 Jan 2023	31.36	32.49	31.04	32.12	32.12	95,600
26 Jan 2023	30.91	31.87	30.46	31.40	31.40	73,300
25 Jan 2023	30.22	30.61	29.83	30.34	30.34	243,900
24 Jan 2023	30.70	30.95	30.25	30.55	30.55	64,100
23 Jan 2023	30.34	31.00	29.76	30.89	30.89	82,300
20 Jan 2023	30.44	31.19	30.01	30.37	30.37	91,900
19 Jan 2023	30.02	30.64	29.37	30.44	30.44	108,000
18 Jan 2023	30.96	31.72	30.01	30.27	30.27	80,300
17 Jan 2023	30.72	31.33	30.41	30.82	30.82	82,400
13 Jan 2023	30.47	31.16	30.13	30.79	30.79	95,200
12 Jan 2023	30.97	31.15	29.66	30.81	30.81	70,000
11 Jan 2023	29.53	30.71	29.53	30.51	30.51	80,100
10 Jan 2023	29.67	30.49	28.33	29.38	29.38	130,300
09 Jan 2023	31.00	31.53	29.38	29.67	29.67	162,200
06 Jan 2023	28.87	29.99	28.61	29.30	29.30	119,300
05 Jan 2023	28.80	29.18	27.93	28.51	28.51	168,900
04 Jan 2023	27.10	29.76	27.10	29.17	29.17	194,000
03 Jan 2023	26.95	27.11	26.20	26.83	26.83	117,500
30 Dec 2022	26.48	27.66	26.32	26.48	26.48	106,500
29 Dec 2022	26.58	27.44	26.16	27.04	27.04	120,400
28 Dec 2022	27.64	28.12	26.06	26.14	26.14	74,700
27 Dec 2022	27.63	27.89	27.23	27.76	27.76	44,800
23 Dec 2022	26.95	27.78	26.56	27.61	27.61	70,200
22 Dec 2022	27.05	27.69	25.77	27.09	27.09	130,200
21 Dec 2022	27.38	28.03	27.10	27.42	27.42	61,000
20 Dec 2022	26.61	27.53	26.30	27.06	27.06	88,000
19 Dec 2022	27.55	27.59	26.45	26.61	26.61	142,200
16 Dec 2022	27.73	29.02	27.43	27.54	27.54	225,400
15 Dec 2022	28.52	28.71	27.45	28.25	28.25	130,600
14 Dec 2022	29.63	29.83	28.67	28.99	28.99	77,900
13 Dec 2022	31.50	31.59	29.44	29.71	29.71	108,800
12 Dec 2022	29.91	30.55	29.70	30.31	30.31	95,200
09 Dec 2022	29.14	30.40	29.03	29.89	29.89	107,700
08 Dec 2022	29.60	29.82	28.62	29.75	29.75	84,400
07 Dec 2022	30.29	30.45	29.33	29.39	29.39	191,700
06 Dec 2022	30.10	30.77	29.25	30.60	30.60	202,800
05 Dec 2022	30.61	31.32	29.74	30.13	30.13	215,700
02 Dec 2022	28.97	31.66	28.69	31.10	31.10	230,100
01 Dec 2022	30.00	30.57	28.86	29.45	29.45	287,800
30 Nov 2022	29.66	30.99	28.80	30.22	30.22	408,400
29 Nov 2022	27.07	29.89	26.13	29.57	29.57	1,295,300
28 Nov 2022	23.58	24.01	22.80	23.20	23.20	348,300
25 Nov 2022	23.01	23.90	22.76	23.80	23.80	78,000
23 Nov 2022	22.47	23.19	21.75	23.13	23.13	224,200
22 Nov 2022	21.75	23.69	21.61	22.19	22.19	194,100
21 Nov 2022	20.92	21.61	20.92	21.20	21.20	72,800
18 Nov 2022	21.68	22.47	20.98	21.15	21.15	181,900
17 Nov 2022	20.34	21.21	20.26	21.18	21.18	114,200
16 Nov 2022	21.25	21.25	20.22	20.64	20.64	93,200
15 Nov 2022	21.93	22.46	21.25	22.04	22.04	124,000
14 Nov 2022	21.65	21.97	21.02	21.21	21.21	69,100
11 Nov 2022	21.45	22.50	21.45	21.84	21.84	121,700
10 Nov 2022	19.95	21.50	19.57	21.30	21.30	245,100
09 Nov 2022	20.28	20.41	18.76	18.79	18.79	109,900
08 Nov 2022	21.10	21.29	19.64	20.36	20.36	158,900
07 Nov 2022	22.02	22.02	20.43	20.89	20.89	274,700
04 Nov 2022	21.49	21.92	20.80	21.89	21.89	87,300
03 Nov 2022	20.30	21.58	19.95	20.97	20.97	105,600
02 Nov 2022	22.12	22.22	20.44	20.54	20.54	166,800
01 Nov 2022	23.10	23.48	22.08	22.20	22.20	91,700
31 Oct 2022	22.31	22.75	22.00	22.61	22.61	128,600
28 Oct 2022	21.82	22.63	21.09	22.51	22.51	134,300
27 Oct 2022	22.27	22.86	21.72	21.86	21.86	156,100
26 Oct 2022	21.80	23.29	21.48	22.17	22.17	203,600
25 Oct 2022	20.44	22.07	20.44	22.00	22.00	204,300
24 Oct 2022	20.16	20.47	19.39	20.39	20.39	95,300
21 Oct 2022	19.62	20.58	19.62	20.10	20.10	151,200
20 Oct 2022	19.54	20.32	19.32	19.63	19.63	157,300
19 Oct 2022	19.48	19.74	18.95	19.57	19.57	134,000
18 Oct 2022	20.56	20.94	19.82	19.88	19.88	87,300
17 Oct 2022	21.03	21.20	19.75	20.12	20.12	208,300
14 Oct 2022	20.09	20.12	19.08	19.44	19.44	161,000
13 Oct 2022	19.08	20.49	18.31	19.86	19.86	356,900
12 Oct 2022	18.80	19.67	18.80	19.15	19.15	238,200
11 Oct 2022	19.24	19.48	18.30	18.43	18.43	109,600
10 Oct 2022	18.42	19.52	18.26	19.31	19.31	229,800
07 Oct 2022	17.94	18.49	17.81	18.42	18.42	137,300
06 Oct 2022	17.98	18.93	17.98	18.41	18.41	160,900
05 Oct 2022	17.17	18.28	17.08	18.22	18.22	127,100
04 Oct 2022	16.36	17.60	16.36	17.57	17.57	183,700
03 Oct 2022	15.93	16.32	15.59	15.82	15.82	276,800
30 Sept 2022	16.02	16.68	15.48	15.51	15.51	822,000
29 Sept 2022	17.18	17.31	16.03	16.29	16.29	240,500
28 Sept 2022	16.31	17.72	16.16	17.69	17.69	233,700
27 Sept 2022	16.68	16.79	16.15	16.38	16.38	168,700
26 Sept 2022	17.62	17.83	16.33	16.53	16.53	268,200
23 Sept 2022	17.55	17.92	17.41	17.71	17.71	185,100
22 Sept 2022	18.29	18.39	17.65	17.92	17.92	176,100
21 Sept 2022	18.73	19.13	18.33	18.45	18.45	262,600
20 Sept 2022	19.44	19.51	18.46	18.64	18.64	118,700
19 Sept 2022	18.69	19.83	18.69	19.46	19.46	256,200
16 Sept 2022	18.90	19.07	18.50	18.87	18.87	245,600
15 Sept 2022	18.99	19.89	18.78	18.97	18.97	193,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,164.00+52.92(+1.29%)

Dow34,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

BTC-USD23,171.60+164.08(+0.71%)

CMC Crypto 200534.39+8.44(+1.60%)

Citi Trends, Inc. (CTRN)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,164.00
+52.92(+1.29%)

Dow
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

BTC-USD
23,171.60
+164.08(+0.71%)

CMC Crypto 200
534.39
+8.44(+1.60%)