Singapore markets open in 2 hours 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 May 202227.7531.3427.2930.9830.981,044,056
24 May 202224.5129.9121.7028.1828.181,992,100
23 May 202225.4726.9025.1025.7325.73771,800
20 May 202228.5028.7824.2725.4325.431,022,000
19 May 202228.2131.2127.8629.3029.30761,700
18 May 202228.8829.6127.4228.5528.551,069,400
17 May 202230.1330.3828.0430.2830.28729,600
16 May 202228.9029.8028.1329.2629.26757,600
13 May 202228.5529.8428.0828.8828.88240,600
12 May 202226.4828.8725.1827.9827.98453,500
11 May 202229.3530.6026.8126.8826.88477,700
10 May 202229.3229.7527.0029.3229.32925,900
09 May 202228.0829.2527.4329.1229.12423,800
06 May 202229.9630.1828.1228.6228.62429,300
05 May 202231.2131.2429.4230.2630.26349,800
04 May 202231.9032.1930.1631.9531.95443,800
03 May 202230.9532.0130.2731.5531.55381,900
02 May 202228.1131.2127.7731.1031.10353,600
29 Apr 202229.2930.0027.7327.9727.97379,900
28 Apr 202228.5330.4727.9129.9029.90359,400
27 Apr 202227.8928.8027.3327.7827.78595,600
26 Apr 202227.9728.4727.1927.8027.80786,500
25 Apr 202227.7228.9626.6328.5228.52658,300
22 Apr 202229.8830.0427.5228.0328.03720,200
21 Apr 202232.4733.0029.6930.5130.51570,400
20 Apr 202232.7433.3931.9331.9431.94484,500
19 Apr 202232.2333.3832.2332.6032.60582,100
18 Apr 202231.9132.7531.5032.1532.15502,600
14 Apr 202233.4134.0031.9832.0132.01680,600
13 Apr 202231.7933.8731.3833.5433.54275,400
12 Apr 202232.4633.5231.6431.9631.96733,400
11 Apr 202230.2032.9529.9331.7031.70872,200
08 Apr 202229.5431.2429.1030.2830.28484,500
07 Apr 202227.8429.9027.8429.6729.67777,200
06 Apr 202228.6028.7227.7328.0128.01514,200
05 Apr 202229.5030.0528.9829.2329.23598,100
04 Apr 202228.8629.9528.2829.5529.55620,700
01 Apr 202230.7030.8927.5928.6028.601,000,600
31 Mar 202233.0133.0130.5130.6330.63708,200
30 Mar 202235.9236.2032.2832.5732.57484,600
29 Mar 202234.4536.7134.4536.2736.27751,200
28 Mar 202232.3434.0631.4133.9833.98572,100
25 Mar 202233.5733.6731.2132.0232.02518,600
24 Mar 202232.8033.9331.8233.2133.21525,700
23 Mar 202234.5735.0332.1832.5132.51421,600
22 Mar 202236.0837.8434.6535.0235.02411,300
21 Mar 202239.0539.7135.4135.8035.80469,900
18 Mar 202236.2839.6236.0138.8438.841,214,200
17 Mar 202235.1937.1034.1136.5936.59485,800
16 Mar 202234.0436.6233.1235.2535.25745,200
15 Mar 202232.5236.2331.8434.3434.341,331,400
14 Mar 202233.5733.9431.4232.2932.29744,700
11 Mar 202235.5536.1832.7233.1733.17703,400
10 Mar 202235.0236.8734.5135.2335.23271,600
09 Mar 202235.1137.1035.1135.8235.82531,200
08 Mar 202234.9237.0033.6534.4534.45617,300
07 Mar 202236.3637.1634.8034.8634.86535,900
04 Mar 202236.0036.3734.7436.0636.06557,500
03 Mar 202238.3138.3535.8336.3136.31319,800
02 Mar 202236.1938.6436.0638.4638.46478,600
01 Mar 202237.5637.8335.4635.8635.86531,600
28 Feb 202239.4639.5535.0837.3137.31770,800
25 Feb 202241.3041.6438.4939.7039.70516,800
24 Feb 202235.4641.5135.1041.1741.17472,500
23 Feb 202241.3041.3037.2937.4237.42475,900
22 Feb 202242.7044.1440.4440.5940.59434,100
18 Feb 202243.4744.3942.1242.7042.70243,000
17 Feb 202245.4846.2343.1343.5643.56292,700
16 Feb 202246.2746.9045.4046.0346.03187,800
15 Feb 202244.6647.3044.6646.9346.93306,200
14 Feb 202244.0744.8143.0144.1444.14181,300
11 Feb 202244.8945.4242.7843.5743.57236,500
10 Feb 202243.6246.9843.5444.6244.62257,100
09 Feb 202246.1446.9745.3545.8445.84356,600
08 Feb 202244.4546.5343.8345.2245.22379,700
07 Feb 202244.4946.8043.1544.1944.19279,800
04 Feb 202243.0544.6141.4844.5044.50520,800
03 Feb 202246.3446.7043.0043.3443.34632,600
02 Feb 202250.7751.1947.5648.1748.17234,200
01 Feb 202248.8152.1147.6750.9250.92302,700
31 Jan 202248.0250.7847.0248.7248.72434,400
28 Jan 202247.9048.2545.4547.7847.78391,800
27 Jan 202249.9352.6647.7748.2548.25363,900
26 Jan 202256.6556.7849.2149.8449.84481,600
25 Jan 202252.8456.4151.6955.2855.28490,700
24 Jan 202248.7955.1547.0354.5254.52552,800
21 Jan 202250.0252.6949.0050.5750.57387,500
20 Jan 202257.2557.8650.3350.8350.83699,800
19 Jan 202259.5561.0555.6856.4956.49577,900
18 Jan 202256.4459.4355.5559.0059.00618,000
14 Jan 202260.7961.2455.5457.3657.36661,400
13 Jan 202265.1765.2161.6661.9661.96527,200
12 Jan 202267.9268.4764.6265.0765.07398,200
11 Jan 202269.6369.6365.5167.2167.21492,900
10 Jan 202275.0075.5366.9767.8967.89988,700
07 Jan 202284.5185.9978.0481.1081.10289,000
06 Jan 202284.4586.3281.3485.2085.20329,400
05 Jan 202287.7988.3082.8283.8383.83224,000
04 Jan 202289.6689.7985.4687.9187.91224,300
03 Jan 202294.4397.1488.1988.9788.97380,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...