Singapore markets closed

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.22+1.24 (+5.91%)
At close: 04:00PM EDT
22.50 +0.28 (+1.26%)
After hours: 05:03PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202321.5023.0021.3322.2222.22157,600
28 Sept 202320.9621.3320.7520.9820.9876,900
27 Sept 202320.8021.2819.9120.7520.7534,300
26 Sept 202320.7320.9919.9820.5420.54158,700
25 Sept 202320.8821.2320.2120.8220.8268,700
22 Sept 202321.3721.6320.3921.0821.0834,700
21 Sept 202321.1421.3120.4921.1921.19107,600
20 Sept 202321.4721.7421.2621.3021.3032,700
19 Sept 202321.2421.6520.7821.4821.4858,800
18 Sept 202321.5821.5820.9521.2421.2473,200
15 Sept 202321.7121.7621.4021.6121.6177,300
14 Sept 202321.0822.2120.7521.8021.8078,900
13 Sept 202321.3721.3720.6321.0321.0377,700
12 Sept 202321.7122.0021.3621.3621.3629,900
11 Sept 202322.1922.1921.4021.7721.7748,600
08 Sept 202321.3022.2220.8722.1322.1380,500
07 Sept 202321.1421.5020.7121.4021.4094,800
06 Sept 202321.5721.8020.8521.1721.17101,400
05 Sept 202322.1222.3621.1521.6521.65193,800
01 Sept 202321.7622.8821.7622.2522.25243,200
31 Aug 202322.7322.9221.6221.6321.6356,900
30 Aug 202322.9423.1021.9622.7622.7668,800
29 Aug 202322.9623.2822.4723.1523.15103,200
28 Aug 202323.8323.8322.8423.0123.0172,600
25 Aug 202323.7824.2022.5623.8323.8392,000
24 Aug 202324.8425.0923.5723.7823.78132,500
23 Aug 202324.4725.9024.1225.0325.03281,300
22 Aug 202323.7724.1822.6723.1623.16192,200
21 Aug 202322.1022.5821.7522.0422.0466,400
18 Aug 202320.9222.1120.9222.0822.0876,800
17 Aug 202320.5521.3520.3220.9520.95110,800
16 Aug 202320.8321.0820.4120.4420.4445,200
15 Aug 202320.6621.7920.5020.6520.6559,300
14 Aug 202321.0021.0020.5120.8720.8742,800
11 Aug 202320.7121.3720.5821.0021.0065,100
10 Aug 202320.6621.3420.6220.8120.8161,100
09 Aug 202321.2221.2320.3920.5820.5874,100
08 Aug 202321.0021.5220.8721.1921.1956,200
07 Aug 202321.2421.7220.7521.0521.0590,500
04 Aug 202319.4721.0319.0821.0321.03121,000
03 Aug 202318.4919.5018.3619.3219.32185,700
02 Aug 202318.5018.7618.2518.4918.4987,200
01 Aug 202318.7919.0518.5418.5818.58137,600
31 Jul 202318.9719.4018.7618.8518.8563,800
28 Jul 202318.5419.0318.5118.8818.8850,500
27 Jul 202318.7619.0818.2718.3218.3290,500
26 Jul 202318.3318.8918.1418.5118.5179,400
25 Jul 202318.4419.5618.4218.4318.4342,900
24 Jul 202318.9318.9318.4018.4018.4069,200
21 Jul 202319.2719.2818.4618.5518.5545,600
20 Jul 202319.3919.5418.9118.9218.9267,800
19 Jul 202319.2519.9319.2519.3819.3892,700
18 Jul 202318.8519.6618.5319.1219.1296,300
17 Jul 202318.0118.8217.8418.7218.7272,700
14 Jul 202318.0518.1717.4618.0818.0887,900
13 Jul 202318.2818.4318.0618.2218.2247,200
12 Jul 202318.3918.6818.2718.3018.3079,800
11 Jul 202317.3317.9817.1517.8617.8674,100
10 Jul 202316.8717.7516.7917.1917.1953,500
07 Jul 202317.2417.5216.9717.0017.0071,200
06 Jul 202316.5317.0916.1917.0417.0499,200
05 Jul 202317.8917.8916.7516.9116.91127,900
03 Jul 202317.5218.3417.5217.9017.9041,400
30 Jun 202318.2318.2517.2317.6617.6682,100
29 Jun 202318.0518.1817.7518.0118.01105,700
28 Jun 202318.5818.7418.0618.0918.09115,700
27 Jun 202318.1219.0217.6718.4718.47162,400
26 Jun 202317.6318.2217.4417.6217.62210,500
23 Jun 202317.2418.4317.1117.6317.631,305,700
22 Jun 202317.6417.7916.9817.6517.65116,200
21 Jun 202317.8618.2217.4917.7217.7282,200
20 Jun 202318.0818.2517.6817.9017.90158,800
16 Jun 202318.1718.6617.8218.2018.20212,200
15 Jun 202316.4218.4516.2918.0118.01260,800
14 Jun 202316.6116.8616.1616.4716.47120,900
13 Jun 202316.6017.0316.4116.6916.6997,100
12 Jun 202316.0616.7115.9216.4016.40104,300
09 Jun 202316.3916.7615.8716.0816.0881,300
08 Jun 202316.5216.6815.7516.3816.38136,200
07 Jun 202315.9016.6015.8616.5516.55194,200
06 Jun 202314.9616.1714.9615.9015.90149,100
05 Jun 202315.4115.4114.8914.9614.96160,800
02 Jun 202315.0115.6014.8415.5415.54201,700
01 Jun 202314.5015.0214.2114.8314.83188,900
31 May 202315.0915.2614.4314.6214.62198,100
30 May 202315.3115.3114.6315.1615.16378,300
26 May 202315.0115.7815.0115.3415.34182,700
25 May 202315.8815.9915.0115.1215.12180,200
24 May 202317.2817.5515.5616.0316.03315,500
23 May 202316.5417.8616.5416.9816.98353,200
22 May 202317.4618.2617.3318.0318.03247,900
19 May 202318.1418.1416.6917.4317.43283,500
18 May 202317.4218.0517.0518.0218.02136,600
17 May 202316.0017.5316.0017.4517.45158,900
16 May 202316.1516.6715.8915.9215.9294,500
15 May 202316.1216.4215.9216.3416.3443,200
12 May 202316.1516.3815.6715.9915.9964,200
11 May 202315.4616.0915.4416.0416.04111,200
10 May 202315.9716.1415.4015.5615.5666,300
09 May 202315.6915.8615.3115.5915.59105,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...