Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202333.3933.6732.3433.2433.2483,700
06 Feb 202333.5333.8432.8533.4733.4773,200
03 Feb 202334.0034.8833.3234.0534.05153,800
02 Feb 202333.0034.9432.8634.6934.69131,900
01 Feb 202331.6632.9131.2332.5632.5670,000
31 Jan 202331.2532.1030.8231.4831.48111,100
30 Jan 202331.8732.3330.8030.8530.85111,400
27 Jan 202331.3632.4931.0432.1232.1295,600
26 Jan 202330.9131.8730.4631.4031.4073,300
25 Jan 202330.2230.6129.8330.3430.34243,900
24 Jan 202330.7030.9530.2530.5530.5564,100
23 Jan 202330.3431.0029.7630.8930.8982,300
20 Jan 202330.4431.1930.0130.3730.3791,900
19 Jan 202330.0230.6429.3730.4430.44108,000
18 Jan 202330.9631.7230.0130.2730.2780,300
17 Jan 202330.7231.3330.4130.8230.8282,400
13 Jan 202330.4731.1630.1330.7930.7995,200
12 Jan 202330.9731.1529.6630.8130.8170,000
11 Jan 202329.5330.7129.5330.5130.5180,100
10 Jan 202329.6730.4928.3329.3829.38130,300
09 Jan 202331.0031.5329.3829.6729.67162,200
06 Jan 202328.8729.9928.6129.3029.30119,300
05 Jan 202328.8029.1827.9328.5128.51168,900
04 Jan 202327.1029.7627.1029.1729.17194,000
03 Jan 202326.9527.1126.2026.8326.83117,500
30 Dec 202226.4827.6626.3226.4826.48106,500
29 Dec 202226.5827.4426.1627.0427.04120,400
28 Dec 202227.6428.1226.0626.1426.1474,700
27 Dec 202227.6327.8927.2327.7627.7644,800
23 Dec 202226.9527.7826.5627.6127.6170,200
22 Dec 202227.0527.6925.7727.0927.09130,200
21 Dec 202227.3828.0327.1027.4227.4261,000
20 Dec 202226.6127.5326.3027.0627.0688,000
19 Dec 202227.5527.5926.4526.6126.61142,200
16 Dec 202227.7329.0227.4327.5427.54225,400
15 Dec 202228.5228.7127.4528.2528.25130,600
14 Dec 202229.6329.8328.6728.9928.9977,900
13 Dec 202231.5031.5929.4429.7129.71108,800
12 Dec 202229.9130.5529.7030.3130.3195,200
09 Dec 202229.1430.4029.0329.8929.89107,700
08 Dec 202229.6029.8228.6229.7529.7584,400
07 Dec 202230.2930.4529.3329.3929.39191,700
06 Dec 202230.1030.7729.2530.6030.60202,800
05 Dec 202230.6131.3229.7430.1330.13215,700
02 Dec 202228.9731.6628.6931.1031.10230,100
01 Dec 202230.0030.5728.8629.4529.45287,800
30 Nov 202229.6630.9928.8030.2230.22408,400
29 Nov 202227.0729.8926.1329.5729.571,295,300
28 Nov 202223.5824.0122.8023.2023.20348,300
25 Nov 202223.0123.9022.7623.8023.8078,000
23 Nov 202222.4723.1921.7523.1323.13224,200
22 Nov 202221.7523.6921.6122.1922.19194,100
21 Nov 202220.9221.6120.9221.2021.2072,800
18 Nov 202221.6822.4720.9821.1521.15181,900
17 Nov 202220.3421.2120.2621.1821.18114,200
16 Nov 202221.2521.2520.2220.6420.6493,200
15 Nov 202221.9322.4621.2522.0422.04124,000
14 Nov 202221.6521.9721.0221.2121.2169,100
11 Nov 202221.4522.5021.4521.8421.84121,700
10 Nov 202219.9521.5019.5721.3021.30245,100
09 Nov 202220.2820.4118.7618.7918.79109,900
08 Nov 202221.1021.2919.6420.3620.36158,900
07 Nov 202222.0222.0220.4320.8920.89274,700
04 Nov 202221.4921.9220.8021.8921.8987,300
03 Nov 202220.3021.5819.9520.9720.97105,600
02 Nov 202222.1222.2220.4420.5420.54166,800
01 Nov 202223.1023.4822.0822.2022.2091,700
31 Oct 202222.3122.7522.0022.6122.61128,600
28 Oct 202221.8222.6321.0922.5122.51134,300
27 Oct 202222.2722.8621.7221.8621.86156,100
26 Oct 202221.8023.2921.4822.1722.17203,600
25 Oct 202220.4422.0720.4422.0022.00204,300
24 Oct 202220.1620.4719.3920.3920.3995,300
21 Oct 202219.6220.5819.6220.1020.10151,200
20 Oct 202219.5420.3219.3219.6319.63157,300
19 Oct 202219.4819.7418.9519.5719.57134,000
18 Oct 202220.5620.9419.8219.8819.8887,300
17 Oct 202221.0321.2019.7520.1220.12208,300
14 Oct 202220.0920.1219.0819.4419.44161,000
13 Oct 202219.0820.4918.3119.8619.86356,900
12 Oct 202218.8019.6718.8019.1519.15238,200
11 Oct 202219.2419.4818.3018.4318.43109,600
10 Oct 202218.4219.5218.2619.3119.31229,800
07 Oct 202217.9418.4917.8118.4218.42137,300
06 Oct 202217.9818.9317.9818.4118.41160,900
05 Oct 202217.1718.2817.0818.2218.22127,100
04 Oct 202216.3617.6016.3617.5717.57183,700
03 Oct 202215.9316.3215.5915.8215.82276,800
30 Sept 202216.0216.6815.4815.5115.51822,000
29 Sept 202217.1817.3116.0316.2916.29240,500
28 Sept 202216.3117.7216.1617.6917.69233,700
27 Sept 202216.6816.7916.1516.3816.38168,700
26 Sept 202217.6217.8316.3316.5316.53268,200
23 Sept 202217.5517.9217.4117.7117.71185,100
22 Sept 202218.2918.3917.6517.9217.92176,100
21 Sept 202218.7319.1318.3318.4518.45262,600
20 Sept 202219.4419.5118.4618.6418.64118,700
19 Sept 202218.6919.8318.6919.4619.46256,200
16 Sept 202218.9019.0718.5018.8718.87245,600
15 Sept 202218.9919.8918.7818.9718.97193,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...