Yahoo

Mail

Singapore markets open in 2 hours 19 minutes

Straits Times Index
3,179.58
-15.46(-0.48%)
S&P 500
3,978.73
+37.25(+0.95%)
Dow
32,120.28
+191.66(+0.60%)
Nasdaq
11,434.74
+170.29(+1.51%)
BTC-USD
29,805.76
+250.49(+0.85%)
CMC Crypto 200
659.93
-11.08(-1.65%)

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.98

+2.80

(+9.94%)

At close: 04:00PM EDT

30.98

0.00

(0.00%)

After hours:

04:28PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	27.75	31.34	27.29	30.98	30.98	1,044,056
24 May 2022	24.51	29.91	21.70	28.18	28.18	1,992,100
23 May 2022	25.47	26.90	25.10	25.73	25.73	771,800
20 May 2022	28.50	28.78	24.27	25.43	25.43	1,022,000
19 May 2022	28.21	31.21	27.86	29.30	29.30	761,700
18 May 2022	28.88	29.61	27.42	28.55	28.55	1,069,400
17 May 2022	30.13	30.38	28.04	30.28	30.28	729,600
16 May 2022	28.90	29.80	28.13	29.26	29.26	757,600
13 May 2022	28.55	29.84	28.08	28.88	28.88	240,600
12 May 2022	26.48	28.87	25.18	27.98	27.98	453,500
11 May 2022	29.35	30.60	26.81	26.88	26.88	477,700
10 May 2022	29.32	29.75	27.00	29.32	29.32	925,900
09 May 2022	28.08	29.25	27.43	29.12	29.12	423,800
06 May 2022	29.96	30.18	28.12	28.62	28.62	429,300
05 May 2022	31.21	31.24	29.42	30.26	30.26	349,800
04 May 2022	31.90	32.19	30.16	31.95	31.95	443,800
03 May 2022	30.95	32.01	30.27	31.55	31.55	381,900
02 May 2022	28.11	31.21	27.77	31.10	31.10	353,600
29 Apr 2022	29.29	30.00	27.73	27.97	27.97	379,900
28 Apr 2022	28.53	30.47	27.91	29.90	29.90	359,400
27 Apr 2022	27.89	28.80	27.33	27.78	27.78	595,600
26 Apr 2022	27.97	28.47	27.19	27.80	27.80	786,500
25 Apr 2022	27.72	28.96	26.63	28.52	28.52	658,300
22 Apr 2022	29.88	30.04	27.52	28.03	28.03	720,200
21 Apr 2022	32.47	33.00	29.69	30.51	30.51	570,400
20 Apr 2022	32.74	33.39	31.93	31.94	31.94	484,500
19 Apr 2022	32.23	33.38	32.23	32.60	32.60	582,100
18 Apr 2022	31.91	32.75	31.50	32.15	32.15	502,600
14 Apr 2022	33.41	34.00	31.98	32.01	32.01	680,600
13 Apr 2022	31.79	33.87	31.38	33.54	33.54	275,400
12 Apr 2022	32.46	33.52	31.64	31.96	31.96	733,400
11 Apr 2022	30.20	32.95	29.93	31.70	31.70	872,200
08 Apr 2022	29.54	31.24	29.10	30.28	30.28	484,500
07 Apr 2022	27.84	29.90	27.84	29.67	29.67	777,200
06 Apr 2022	28.60	28.72	27.73	28.01	28.01	514,200
05 Apr 2022	29.50	30.05	28.98	29.23	29.23	598,100
04 Apr 2022	28.86	29.95	28.28	29.55	29.55	620,700
01 Apr 2022	30.70	30.89	27.59	28.60	28.60	1,000,600
31 Mar 2022	33.01	33.01	30.51	30.63	30.63	708,200
30 Mar 2022	35.92	36.20	32.28	32.57	32.57	484,600
29 Mar 2022	34.45	36.71	34.45	36.27	36.27	751,200
28 Mar 2022	32.34	34.06	31.41	33.98	33.98	572,100
25 Mar 2022	33.57	33.67	31.21	32.02	32.02	518,600
24 Mar 2022	32.80	33.93	31.82	33.21	33.21	525,700
23 Mar 2022	34.57	35.03	32.18	32.51	32.51	421,600
22 Mar 2022	36.08	37.84	34.65	35.02	35.02	411,300
21 Mar 2022	39.05	39.71	35.41	35.80	35.80	469,900
18 Mar 2022	36.28	39.62	36.01	38.84	38.84	1,214,200
17 Mar 2022	35.19	37.10	34.11	36.59	36.59	485,800
16 Mar 2022	34.04	36.62	33.12	35.25	35.25	745,200
15 Mar 2022	32.52	36.23	31.84	34.34	34.34	1,331,400
14 Mar 2022	33.57	33.94	31.42	32.29	32.29	744,700
11 Mar 2022	35.55	36.18	32.72	33.17	33.17	703,400
10 Mar 2022	35.02	36.87	34.51	35.23	35.23	271,600
09 Mar 2022	35.11	37.10	35.11	35.82	35.82	531,200
08 Mar 2022	34.92	37.00	33.65	34.45	34.45	617,300
07 Mar 2022	36.36	37.16	34.80	34.86	34.86	535,900
04 Mar 2022	36.00	36.37	34.74	36.06	36.06	557,500
03 Mar 2022	38.31	38.35	35.83	36.31	36.31	319,800
02 Mar 2022	36.19	38.64	36.06	38.46	38.46	478,600
01 Mar 2022	37.56	37.83	35.46	35.86	35.86	531,600
28 Feb 2022	39.46	39.55	35.08	37.31	37.31	770,800
25 Feb 2022	41.30	41.64	38.49	39.70	39.70	516,800
24 Feb 2022	35.46	41.51	35.10	41.17	41.17	472,500
23 Feb 2022	41.30	41.30	37.29	37.42	37.42	475,900
22 Feb 2022	42.70	44.14	40.44	40.59	40.59	434,100
18 Feb 2022	43.47	44.39	42.12	42.70	42.70	243,000
17 Feb 2022	45.48	46.23	43.13	43.56	43.56	292,700
16 Feb 2022	46.27	46.90	45.40	46.03	46.03	187,800
15 Feb 2022	44.66	47.30	44.66	46.93	46.93	306,200
14 Feb 2022	44.07	44.81	43.01	44.14	44.14	181,300
11 Feb 2022	44.89	45.42	42.78	43.57	43.57	236,500
10 Feb 2022	43.62	46.98	43.54	44.62	44.62	257,100
09 Feb 2022	46.14	46.97	45.35	45.84	45.84	356,600
08 Feb 2022	44.45	46.53	43.83	45.22	45.22	379,700
07 Feb 2022	44.49	46.80	43.15	44.19	44.19	279,800
04 Feb 2022	43.05	44.61	41.48	44.50	44.50	520,800
03 Feb 2022	46.34	46.70	43.00	43.34	43.34	632,600
02 Feb 2022	50.77	51.19	47.56	48.17	48.17	234,200
01 Feb 2022	48.81	52.11	47.67	50.92	50.92	302,700
31 Jan 2022	48.02	50.78	47.02	48.72	48.72	434,400
28 Jan 2022	47.90	48.25	45.45	47.78	47.78	391,800
27 Jan 2022	49.93	52.66	47.77	48.25	48.25	363,900
26 Jan 2022	56.65	56.78	49.21	49.84	49.84	481,600
25 Jan 2022	52.84	56.41	51.69	55.28	55.28	490,700
24 Jan 2022	48.79	55.15	47.03	54.52	54.52	552,800
21 Jan 2022	50.02	52.69	49.00	50.57	50.57	387,500
20 Jan 2022	57.25	57.86	50.33	50.83	50.83	699,800
19 Jan 2022	59.55	61.05	55.68	56.49	56.49	577,900
18 Jan 2022	56.44	59.43	55.55	59.00	59.00	618,000
14 Jan 2022	60.79	61.24	55.54	57.36	57.36	661,400
13 Jan 2022	65.17	65.21	61.66	61.96	61.96	527,200
12 Jan 2022	67.92	68.47	64.62	65.07	65.07	398,200
11 Jan 2022	69.63	69.63	65.51	67.21	67.21	492,900
10 Jan 2022	75.00	75.53	66.97	67.89	67.89	988,700
07 Jan 2022	84.51	85.99	78.04	81.10	81.10	289,000
06 Jan 2022	84.45	86.32	81.34	85.20	85.20	329,400
05 Jan 2022	87.79	88.30	82.82	83.83	83.83	224,000
04 Jan 2022	89.66	89.79	85.46	87.91	87.91	224,300
03 Jan 2022	94.43	97.14	88.19	88.97	88.97	380,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,179.58-15.46(-0.48%)

S&P 5003,978.73+37.25(+0.95%)

Dow32,120.28+191.66(+0.60%)

Nasdaq11,434.74+170.29(+1.51%)

BTC-USD29,805.76+250.49(+0.85%)

CMC Crypto 200659.93-11.08(-1.65%)

Citi Trends, Inc. (CTRN)

Straits Times Index
3,179.58
-15.46(-0.48%)

S&P 500
3,978.73
+37.25(+0.95%)

Dow
32,120.28
+191.66(+0.60%)

Nasdaq
11,434.74
+170.29(+1.51%)

BTC-USD
29,805.76
+250.49(+0.85%)

CMC Crypto 200
659.93
-11.08(-1.65%)