Singapore markets close in 51 minutes

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.87-6.22 (-7.77%)
At close: 04:00PM EST
73.87 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202179.9379.9973.5673.8773.87335,800
02 Dec 202179.5780.4874.1980.0980.09502,100
01 Dec 202187.5087.6076.2079.1379.13714,500
30 Nov 202185.0085.3875.7684.8084.80939,600
29 Nov 202180.3880.6872.9478.2578.25567,100
26 Nov 202180.9881.6275.0878.1478.14165,800
24 Nov 202189.2489.2482.4884.0184.01206,000
23 Nov 202190.1892.3086.5491.1891.18214,700
22 Nov 202192.0592.8389.1491.6991.69185,400
19 Nov 202195.7695.9789.7890.9290.92259,200
18 Nov 202195.1597.4693.4296.6096.60222,300
17 Nov 202190.2794.9489.7894.3194.31372,200
16 Nov 202187.4890.3886.6990.1890.18292,900
15 Nov 202185.6988.2384.3488.0288.02238,600
12 Nov 202185.5285.8884.7485.3285.3274,400
11 Nov 202183.7685.8083.7685.0085.0070,000
10 Nov 202185.3986.0283.0983.1583.1571,600
09 Nov 202184.3985.9983.7285.4085.4096,200
08 Nov 202184.6285.1483.3184.9984.9994,300
05 Nov 202185.8086.9082.8584.1584.15158,400
04 Nov 202184.2686.8084.0484.9684.96146,100
03 Nov 202182.1586.9081.5084.1484.14218,000
02 Nov 202179.9481.3678.4381.2781.27112,100
01 Nov 202177.4082.0777.4079.8179.81226,300
29 Oct 202174.5277.6974.5277.3677.36109,900
28 Oct 202172.6175.8672.6174.8574.85181,300
27 Oct 202175.6076.3871.8172.3872.38214,100
26 Oct 202177.6178.4174.4975.3675.36155,500
25 Oct 202176.4177.6775.9077.2877.28169,900
22 Oct 202176.8077.0375.0676.4676.4673,000
21 Oct 202175.5478.9875.5477.2477.24124,100
20 Oct 202174.6377.4074.3475.6475.64200,900
19 Oct 202175.5575.7574.3174.6374.63153,800
18 Oct 202169.8475.9969.8075.4775.47268,400
15 Oct 202174.0574.0769.7669.8469.84451,900
14 Oct 202175.3077.0871.3172.6172.61396,800
13 Oct 202174.1975.0872.4574.4474.44110,800
12 Oct 202171.9873.8171.3373.7873.78205,700
11 Oct 202174.0174.5470.8971.2671.26156,900
08 Oct 202176.6476.6973.6774.1874.18170,300
07 Oct 202175.7977.5775.3676.5276.52172,300
06 Oct 202173.0374.9671.9074.8474.84137,300
05 Oct 202174.4675.4072.6973.9073.90155,800
04 Oct 202172.9275.2571.6374.4674.46205,800
01 Oct 202173.0174.3170.3673.2573.25208,900
30 Sep 202179.4879.4872.3072.9672.96191,100
29 Sep 202181.4981.5779.1379.7179.7179,800
28 Sep 202181.7483.3980.1680.7080.70132,400
27 Sep 202179.3583.1478.3882.4082.40252,100
24 Sep 202176.2579.5375.1079.2579.25222,400
23 Sep 202174.5777.2174.0577.0477.04159,100
22 Sep 202172.7375.1972.7374.1774.17128,200
21 Sep 202172.6873.2570.1272.0972.09151,000
20 Sep 202168.1070.8367.2670.5970.59326,200
17 Sep 202171.4171.4169.0770.1170.11282,700
16 Sep 202170.3971.4669.2670.5270.52255,000
15 Sep 202170.8571.0867.9969.6369.63441,400
14 Sep 202173.9774.8370.2071.0271.02372,100
13 Sep 202179.5379.9073.0574.4974.49284,100
10 Sep 202186.7486.7979.0079.2779.27202,200
09 Sep 202184.9188.1284.9186.5186.51168,800
08 Sep 202189.5689.8184.3485.7285.72234,700
07 Sep 202188.9992.3888.7589.9889.98205,600
03 Sep 202188.0989.0886.5988.6788.67195,100
02 Sep 202187.1988.4186.2388.2288.22140,000
01 Sep 202186.1887.3484.0087.0387.03145,400
31 Aug 202185.5086.2283.2286.1486.14178,800
30 Aug 202186.2986.9383.3685.4285.42158,800
27 Aug 202183.2088.5682.6185.5785.57153,900
26 Aug 202184.7484.9981.2283.3283.32257,900
25 Aug 202185.4689.1983.0685.6685.66363,200
24 Aug 202183.7585.8276.5084.1384.13668,800
23 Aug 202176.3479.2776.0079.0479.04406,700
20 Aug 202172.3276.3672.3275.7775.77290,900
19 Aug 202170.0072.4170.0072.4172.41138,100
18 Aug 202170.4673.1870.0770.9670.96159,200
17 Aug 202173.0973.0969.5270.6270.62243,000
16 Aug 202171.1275.4670.6274.2674.26187,300
13 Aug 202174.4374.8271.3871.9271.92146,500
12 Aug 202176.1477.9173.1474.7574.75194,900
11 Aug 202177.9979.5875.4076.3576.35190,600
10 Aug 202176.9080.9776.6477.8977.89248,100
09 Aug 202179.8780.0076.9877.0077.00207,300
06 Aug 202179.5281.9479.4280.4480.44113,400
05 Aug 202177.0380.2277.0378.7278.72157,100
04 Aug 202179.1880.3676.2876.4876.48167,000
03 Aug 202179.0080.7076.0280.0580.05166,700
02 Aug 202180.1382.2377.9578.3078.30208,000
30 Jul 202178.6082.4478.6079.7579.75110,500
29 Jul 202180.4282.2278.6679.2379.23109,200
28 Jul 202181.6682.5579.3279.7779.77123,200
27 Jul 202182.9982.9979.1980.6780.67135,500
26 Jul 202182.4085.4481.8783.3583.35126,200
23 Jul 202183.0383.2580.9482.4182.41112,300
22 Jul 202183.5083.9380.7481.9381.93210,200
21 Jul 202182.1584.7181.1783.3183.31248,200
20 Jul 202176.3782.0175.1281.4681.46261,300
19 Jul 202178.8981.2775.6876.1476.14394,500
16 Jul 202182.1085.9679.6480.6980.69224,800
15 Jul 202182.5485.2880.2982.6982.69292,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...