Singapore markets close in 1 hour 12 minutes

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.42-0.48 (-1.50%)
At close: 04:00PM EST
31.71 +0.29 (+0.92%)
After hours: 08:00PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202431.9531.9530.3931.4231.42109,700
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
21 Nov 202325.4025.7024.8225.4125.4150,900
20 Nov 202325.0525.5824.7125.5025.5054,700
17 Nov 202324.7225.1324.7224.9124.9151,500
16 Nov 202324.7625.3523.1824.3624.36138,600
15 Nov 202324.2025.4924.2025.0025.0078,200
14 Nov 202324.5025.2424.0124.1024.1084,800
13 Nov 202324.0424.4023.1923.6623.6638,400
10 Nov 202323.7124.2923.2524.0724.0732,300
09 Nov 202324.1824.6223.5323.6923.6944,800
08 Nov 202324.8225.0523.1124.2824.2835,600
07 Nov 202324.8525.4124.2424.8724.8746,200
06 Nov 202325.0325.1524.5424.8924.8924,700
03 Nov 202324.9625.5024.7725.0325.0333,200
02 Nov 202323.7124.6123.7124.5024.5077,700
01 Nov 202323.9424.6022.9223.2523.2536,300
31 Oct 202323.5424.1422.9524.1024.1091,300
30 Oct 202322.9923.6022.5723.0323.0337,800
27 Oct 202323.0223.3122.0922.8622.8675,500
26 Oct 202323.2423.4122.5623.0923.0949,600
25 Oct 202323.5823.7822.6723.0723.0796,800
24 Oct 202324.0324.5523.2123.6223.6266,800
23 Oct 202323.8324.2623.2923.7023.7047,000
20 Oct 202324.2824.4123.8824.1024.1055,700
19 Oct 202324.6824.8524.3224.4024.4027,900
18 Oct 202324.6124.9724.2224.9524.9568,400
17 Oct 202323.8024.9923.6424.9524.9560,800
16 Oct 202323.1723.9722.8323.6423.6488,300
13 Oct 202323.2223.2922.6723.0423.0433,400
12 Oct 202324.0324.0322.3523.1823.1864,600
11 Oct 202323.7123.7623.1523.6723.6744,800
10 Oct 202322.8523.4522.7123.4523.4537,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...