Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
26,967.47
+51.31(+0.19%)
CMC Crypto 200
579.66
+0.90(+0.15%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	21.50	23.00	21.33	22.22	22.22	157,600
28 Sept 2023	20.96	21.33	20.75	20.98	20.98	76,900
27 Sept 2023	20.80	21.28	19.91	20.75	20.75	34,300
26 Sept 2023	20.73	20.99	19.98	20.54	20.54	158,700
25 Sept 2023	20.88	21.23	20.21	20.82	20.82	68,700
22 Sept 2023	21.37	21.63	20.39	21.08	21.08	34,700
21 Sept 2023	21.14	21.31	20.49	21.19	21.19	107,600
20 Sept 2023	21.47	21.74	21.26	21.30	21.30	32,700
19 Sept 2023	21.24	21.65	20.78	21.48	21.48	58,800
18 Sept 2023	21.58	21.58	20.95	21.24	21.24	73,200
15 Sept 2023	21.71	21.76	21.40	21.61	21.61	77,300
14 Sept 2023	21.08	22.21	20.75	21.80	21.80	78,900
13 Sept 2023	21.37	21.37	20.63	21.03	21.03	77,700
12 Sept 2023	21.71	22.00	21.36	21.36	21.36	29,900
11 Sept 2023	22.19	22.19	21.40	21.77	21.77	48,600
08 Sept 2023	21.30	22.22	20.87	22.13	22.13	80,500
07 Sept 2023	21.14	21.50	20.71	21.40	21.40	94,800
06 Sept 2023	21.57	21.80	20.85	21.17	21.17	101,400
05 Sept 2023	22.12	22.36	21.15	21.65	21.65	193,800
01 Sept 2023	21.76	22.88	21.76	22.25	22.25	243,200
31 Aug 2023	22.73	22.92	21.62	21.63	21.63	56,900
30 Aug 2023	22.94	23.10	21.96	22.76	22.76	68,800
29 Aug 2023	22.96	23.28	22.47	23.15	23.15	103,200
28 Aug 2023	23.83	23.83	22.84	23.01	23.01	72,600
25 Aug 2023	23.78	24.20	22.56	23.83	23.83	92,000
24 Aug 2023	24.84	25.09	23.57	23.78	23.78	132,500
23 Aug 2023	24.47	25.90	24.12	25.03	25.03	281,300
22 Aug 2023	23.77	24.18	22.67	23.16	23.16	192,200
21 Aug 2023	22.10	22.58	21.75	22.04	22.04	66,400
18 Aug 2023	20.92	22.11	20.92	22.08	22.08	76,800
17 Aug 2023	20.55	21.35	20.32	20.95	20.95	110,800
16 Aug 2023	20.83	21.08	20.41	20.44	20.44	45,200
15 Aug 2023	20.66	21.79	20.50	20.65	20.65	59,300
14 Aug 2023	21.00	21.00	20.51	20.87	20.87	42,800
11 Aug 2023	20.71	21.37	20.58	21.00	21.00	65,100
10 Aug 2023	20.66	21.34	20.62	20.81	20.81	61,100
09 Aug 2023	21.22	21.23	20.39	20.58	20.58	74,100
08 Aug 2023	21.00	21.52	20.87	21.19	21.19	56,200
07 Aug 2023	21.24	21.72	20.75	21.05	21.05	90,500
04 Aug 2023	19.47	21.03	19.08	21.03	21.03	121,000
03 Aug 2023	18.49	19.50	18.36	19.32	19.32	185,700
02 Aug 2023	18.50	18.76	18.25	18.49	18.49	87,200
01 Aug 2023	18.79	19.05	18.54	18.58	18.58	137,600
31 Jul 2023	18.97	19.40	18.76	18.85	18.85	63,800
28 Jul 2023	18.54	19.03	18.51	18.88	18.88	50,500
27 Jul 2023	18.76	19.08	18.27	18.32	18.32	90,500
26 Jul 2023	18.33	18.89	18.14	18.51	18.51	79,400
25 Jul 2023	18.44	19.56	18.42	18.43	18.43	42,900
24 Jul 2023	18.93	18.93	18.40	18.40	18.40	69,200
21 Jul 2023	19.27	19.28	18.46	18.55	18.55	45,600
20 Jul 2023	19.39	19.54	18.91	18.92	18.92	67,800
19 Jul 2023	19.25	19.93	19.25	19.38	19.38	92,700
18 Jul 2023	18.85	19.66	18.53	19.12	19.12	96,300
17 Jul 2023	18.01	18.82	17.84	18.72	18.72	72,700
14 Jul 2023	18.05	18.17	17.46	18.08	18.08	87,900
13 Jul 2023	18.28	18.43	18.06	18.22	18.22	47,200
12 Jul 2023	18.39	18.68	18.27	18.30	18.30	79,800
11 Jul 2023	17.33	17.98	17.15	17.86	17.86	74,100
10 Jul 2023	16.87	17.75	16.79	17.19	17.19	53,500
07 Jul 2023	17.24	17.52	16.97	17.00	17.00	71,200
06 Jul 2023	16.53	17.09	16.19	17.04	17.04	99,200
05 Jul 2023	17.89	17.89	16.75	16.91	16.91	127,900
03 Jul 2023	17.52	18.34	17.52	17.90	17.90	41,400
30 Jun 2023	18.23	18.25	17.23	17.66	17.66	82,100
29 Jun 2023	18.05	18.18	17.75	18.01	18.01	105,700
28 Jun 2023	18.58	18.74	18.06	18.09	18.09	115,700
27 Jun 2023	18.12	19.02	17.67	18.47	18.47	162,400
26 Jun 2023	17.63	18.22	17.44	17.62	17.62	210,500
23 Jun 2023	17.24	18.43	17.11	17.63	17.63	1,305,700
22 Jun 2023	17.64	17.79	16.98	17.65	17.65	116,200
21 Jun 2023	17.86	18.22	17.49	17.72	17.72	82,200
20 Jun 2023	18.08	18.25	17.68	17.90	17.90	158,800
16 Jun 2023	18.17	18.66	17.82	18.20	18.20	212,200
15 Jun 2023	16.42	18.45	16.29	18.01	18.01	260,800
14 Jun 2023	16.61	16.86	16.16	16.47	16.47	120,900
13 Jun 2023	16.60	17.03	16.41	16.69	16.69	97,100
12 Jun 2023	16.06	16.71	15.92	16.40	16.40	104,300
09 Jun 2023	16.39	16.76	15.87	16.08	16.08	81,300
08 Jun 2023	16.52	16.68	15.75	16.38	16.38	136,200
07 Jun 2023	15.90	16.60	15.86	16.55	16.55	194,200
06 Jun 2023	14.96	16.17	14.96	15.90	15.90	149,100
05 Jun 2023	15.41	15.41	14.89	14.96	14.96	160,800
02 Jun 2023	15.01	15.60	14.84	15.54	15.54	201,700
01 Jun 2023	14.50	15.02	14.21	14.83	14.83	188,900
31 May 2023	15.09	15.26	14.43	14.62	14.62	198,100
30 May 2023	15.31	15.31	14.63	15.16	15.16	378,300
26 May 2023	15.01	15.78	15.01	15.34	15.34	182,700
25 May 2023	15.88	15.99	15.01	15.12	15.12	180,200
24 May 2023	17.28	17.55	15.56	16.03	16.03	315,500
23 May 2023	16.54	17.86	16.54	16.98	16.98	353,200
22 May 2023	17.46	18.26	17.33	18.03	18.03	247,900
19 May 2023	18.14	18.14	16.69	17.43	17.43	283,500
18 May 2023	17.42	18.05	17.05	18.02	18.02	136,600
17 May 2023	16.00	17.53	16.00	17.45	17.45	158,900
16 May 2023	16.15	16.67	15.89	15.92	15.92	94,500
15 May 2023	16.12	16.42	15.92	16.34	16.34	43,200
12 May 2023	16.15	16.38	15.67	15.99	15.99	64,200
11 May 2023	15.46	16.09	15.44	16.04	16.04	111,200
10 May 2023	15.97	16.14	15.40	15.56	15.56	66,300
09 May 2023	15.69	15.86	15.31	15.59	15.59	105,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD26,967.47+51.31(+0.19%)

CMC Crypto 200579.66+0.90(+0.15%)

Citi Trends, Inc. (CTRN)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
26,967.47
+51.31(+0.19%)

CMC Crypto 200
579.66
+0.90(+0.15%)