Singapore markets close in 51 minutes
Straits Times Index
3,130.52 +28.59 (+0.92%) Nikkei
27,927.37 -102.20 (-0.36%) Hang Seng
23,351.68 -415.01 (-1.75%) FTSE 100
7,122.32 0.00 (0.00%) BTC-USD
49,198.30 -138.16 (-0.28%) CMC Crypto 200
1,259.49 -182.27 (-12.64%)
Citi Trends, Inc. (CTRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 79.93 | 79.99 | 73.56 | 73.87 | 73.87 | 335,800 |
| 02 Dec 2021 | 79.57 | 80.48 | 74.19 | 80.09 | 80.09 | 502,100 |
| 01 Dec 2021 | 87.50 | 87.60 | 76.20 | 79.13 | 79.13 | 714,500 |
| 30 Nov 2021 | 85.00 | 85.38 | 75.76 | 84.80 | 84.80 | 939,600 |
| 29 Nov 2021 | 80.38 | 80.68 | 72.94 | 78.25 | 78.25 | 567,100 |
| 26 Nov 2021 | 80.98 | 81.62 | 75.08 | 78.14 | 78.14 | 165,800 |
| 24 Nov 2021 | 89.24 | 89.24 | 82.48 | 84.01 | 84.01 | 206,000 |
| 23 Nov 2021 | 90.18 | 92.30 | 86.54 | 91.18 | 91.18 | 214,700 |
| 22 Nov 2021 | 92.05 | 92.83 | 89.14 | 91.69 | 91.69 | 185,400 |
| 19 Nov 2021 | 95.76 | 95.97 | 89.78 | 90.92 | 90.92 | 259,200 |
| 18 Nov 2021 | 95.15 | 97.46 | 93.42 | 96.60 | 96.60 | 222,300 |
| 17 Nov 2021 | 90.27 | 94.94 | 89.78 | 94.31 | 94.31 | 372,200 |
| 16 Nov 2021 | 87.48 | 90.38 | 86.69 | 90.18 | 90.18 | 292,900 |
| 15 Nov 2021 | 85.69 | 88.23 | 84.34 | 88.02 | 88.02 | 238,600 |
| 12 Nov 2021 | 85.52 | 85.88 | 84.74 | 85.32 | 85.32 | 74,400 |
| 11 Nov 2021 | 83.76 | 85.80 | 83.76 | 85.00 | 85.00 | 70,000 |
| 10 Nov 2021 | 85.39 | 86.02 | 83.09 | 83.15 | 83.15 | 71,600 |
| 09 Nov 2021 | 84.39 | 85.99 | 83.72 | 85.40 | 85.40 | 96,200 |
| 08 Nov 2021 | 84.62 | 85.14 | 83.31 | 84.99 | 84.99 | 94,300 |
| 05 Nov 2021 | 85.80 | 86.90 | 82.85 | 84.15 | 84.15 | 158,400 |
| 04 Nov 2021 | 84.26 | 86.80 | 84.04 | 84.96 | 84.96 | 146,100 |
| 03 Nov 2021 | 82.15 | 86.90 | 81.50 | 84.14 | 84.14 | 218,000 |
| 02 Nov 2021 | 79.94 | 81.36 | 78.43 | 81.27 | 81.27 | 112,100 |
| 01 Nov 2021 | 77.40 | 82.07 | 77.40 | 79.81 | 79.81 | 226,300 |
| 29 Oct 2021 | 74.52 | 77.69 | 74.52 | 77.36 | 77.36 | 109,900 |
| 28 Oct 2021 | 72.61 | 75.86 | 72.61 | 74.85 | 74.85 | 181,300 |
| 27 Oct 2021 | 75.60 | 76.38 | 71.81 | 72.38 | 72.38 | 214,100 |
| 26 Oct 2021 | 77.61 | 78.41 | 74.49 | 75.36 | 75.36 | 155,500 |
| 25 Oct 2021 | 76.41 | 77.67 | 75.90 | 77.28 | 77.28 | 169,900 |
| 22 Oct 2021 | 76.80 | 77.03 | 75.06 | 76.46 | 76.46 | 73,000 |
| 21 Oct 2021 | 75.54 | 78.98 | 75.54 | 77.24 | 77.24 | 124,100 |
| 20 Oct 2021 | 74.63 | 77.40 | 74.34 | 75.64 | 75.64 | 200,900 |
| 19 Oct 2021 | 75.55 | 75.75 | 74.31 | 74.63 | 74.63 | 153,800 |
| 18 Oct 2021 | 69.84 | 75.99 | 69.80 | 75.47 | 75.47 | 268,400 |
| 15 Oct 2021 | 74.05 | 74.07 | 69.76 | 69.84 | 69.84 | 451,900 |
| 14 Oct 2021 | 75.30 | 77.08 | 71.31 | 72.61 | 72.61 | 396,800 |
| 13 Oct 2021 | 74.19 | 75.08 | 72.45 | 74.44 | 74.44 | 110,800 |
| 12 Oct 2021 | 71.98 | 73.81 | 71.33 | 73.78 | 73.78 | 205,700 |
| 11 Oct 2021 | 74.01 | 74.54 | 70.89 | 71.26 | 71.26 | 156,900 |
| 08 Oct 2021 | 76.64 | 76.69 | 73.67 | 74.18 | 74.18 | 170,300 |
| 07 Oct 2021 | 75.79 | 77.57 | 75.36 | 76.52 | 76.52 | 172,300 |
| 06 Oct 2021 | 73.03 | 74.96 | 71.90 | 74.84 | 74.84 | 137,300 |
| 05 Oct 2021 | 74.46 | 75.40 | 72.69 | 73.90 | 73.90 | 155,800 |
| 04 Oct 2021 | 72.92 | 75.25 | 71.63 | 74.46 | 74.46 | 205,800 |
| 01 Oct 2021 | 73.01 | 74.31 | 70.36 | 73.25 | 73.25 | 208,900 |
| 30 Sep 2021 | 79.48 | 79.48 | 72.30 | 72.96 | 72.96 | 191,100 |
| 29 Sep 2021 | 81.49 | 81.57 | 79.13 | 79.71 | 79.71 | 79,800 |
| 28 Sep 2021 | 81.74 | 83.39 | 80.16 | 80.70 | 80.70 | 132,400 |
| 27 Sep 2021 | 79.35 | 83.14 | 78.38 | 82.40 | 82.40 | 252,100 |
| 24 Sep 2021 | 76.25 | 79.53 | 75.10 | 79.25 | 79.25 | 222,400 |
| 23 Sep 2021 | 74.57 | 77.21 | 74.05 | 77.04 | 77.04 | 159,100 |
| 22 Sep 2021 | 72.73 | 75.19 | 72.73 | 74.17 | 74.17 | 128,200 |
| 21 Sep 2021 | 72.68 | 73.25 | 70.12 | 72.09 | 72.09 | 151,000 |
| 20 Sep 2021 | 68.10 | 70.83 | 67.26 | 70.59 | 70.59 | 326,200 |
| 17 Sep 2021 | 71.41 | 71.41 | 69.07 | 70.11 | 70.11 | 282,700 |
| 16 Sep 2021 | 70.39 | 71.46 | 69.26 | 70.52 | 70.52 | 255,000 |
| 15 Sep 2021 | 70.85 | 71.08 | 67.99 | 69.63 | 69.63 | 441,400 |
| 14 Sep 2021 | 73.97 | 74.83 | 70.20 | 71.02 | 71.02 | 372,100 |
| 13 Sep 2021 | 79.53 | 79.90 | 73.05 | 74.49 | 74.49 | 284,100 |
| 10 Sep 2021 | 86.74 | 86.79 | 79.00 | 79.27 | 79.27 | 202,200 |
| 09 Sep 2021 | 84.91 | 88.12 | 84.91 | 86.51 | 86.51 | 168,800 |
| 08 Sep 2021 | 89.56 | 89.81 | 84.34 | 85.72 | 85.72 | 234,700 |
| 07 Sep 2021 | 88.99 | 92.38 | 88.75 | 89.98 | 89.98 | 205,600 |
| 03 Sep 2021 | 88.09 | 89.08 | 86.59 | 88.67 | 88.67 | 195,100 |
| 02 Sep 2021 | 87.19 | 88.41 | 86.23 | 88.22 | 88.22 | 140,000 |
| 01 Sep 2021 | 86.18 | 87.34 | 84.00 | 87.03 | 87.03 | 145,400 |
| 31 Aug 2021 | 85.50 | 86.22 | 83.22 | 86.14 | 86.14 | 178,800 |
| 30 Aug 2021 | 86.29 | 86.93 | 83.36 | 85.42 | 85.42 | 158,800 |
| 27 Aug 2021 | 83.20 | 88.56 | 82.61 | 85.57 | 85.57 | 153,900 |
| 26 Aug 2021 | 84.74 | 84.99 | 81.22 | 83.32 | 83.32 | 257,900 |
| 25 Aug 2021 | 85.46 | 89.19 | 83.06 | 85.66 | 85.66 | 363,200 |
| 24 Aug 2021 | 83.75 | 85.82 | 76.50 | 84.13 | 84.13 | 668,800 |
| 23 Aug 2021 | 76.34 | 79.27 | 76.00 | 79.04 | 79.04 | 406,700 |
| 20 Aug 2021 | 72.32 | 76.36 | 72.32 | 75.77 | 75.77 | 290,900 |
| 19 Aug 2021 | 70.00 | 72.41 | 70.00 | 72.41 | 72.41 | 138,100 |
| 18 Aug 2021 | 70.46 | 73.18 | 70.07 | 70.96 | 70.96 | 159,200 |
| 17 Aug 2021 | 73.09 | 73.09 | 69.52 | 70.62 | 70.62 | 243,000 |
| 16 Aug 2021 | 71.12 | 75.46 | 70.62 | 74.26 | 74.26 | 187,300 |
| 13 Aug 2021 | 74.43 | 74.82 | 71.38 | 71.92 | 71.92 | 146,500 |
| 12 Aug 2021 | 76.14 | 77.91 | 73.14 | 74.75 | 74.75 | 194,900 |
| 11 Aug 2021 | 77.99 | 79.58 | 75.40 | 76.35 | 76.35 | 190,600 |
| 10 Aug 2021 | 76.90 | 80.97 | 76.64 | 77.89 | 77.89 | 248,100 |
| 09 Aug 2021 | 79.87 | 80.00 | 76.98 | 77.00 | 77.00 | 207,300 |
| 06 Aug 2021 | 79.52 | 81.94 | 79.42 | 80.44 | 80.44 | 113,400 |
| 05 Aug 2021 | 77.03 | 80.22 | 77.03 | 78.72 | 78.72 | 157,100 |
| 04 Aug 2021 | 79.18 | 80.36 | 76.28 | 76.48 | 76.48 | 167,000 |
| 03 Aug 2021 | 79.00 | 80.70 | 76.02 | 80.05 | 80.05 | 166,700 |
| 02 Aug 2021 | 80.13 | 82.23 | 77.95 | 78.30 | 78.30 | 208,000 |
| 30 Jul 2021 | 78.60 | 82.44 | 78.60 | 79.75 | 79.75 | 110,500 |
| 29 Jul 2021 | 80.42 | 82.22 | 78.66 | 79.23 | 79.23 | 109,200 |
| 28 Jul 2021 | 81.66 | 82.55 | 79.32 | 79.77 | 79.77 | 123,200 |
| 27 Jul 2021 | 82.99 | 82.99 | 79.19 | 80.67 | 80.67 | 135,500 |
| 26 Jul 2021 | 82.40 | 85.44 | 81.87 | 83.35 | 83.35 | 126,200 |
| 23 Jul 2021 | 83.03 | 83.25 | 80.94 | 82.41 | 82.41 | 112,300 |
| 22 Jul 2021 | 83.50 | 83.93 | 80.74 | 81.93 | 81.93 | 210,200 |
| 21 Jul 2021 | 82.15 | 84.71 | 81.17 | 83.31 | 83.31 | 248,200 |
| 20 Jul 2021 | 76.37 | 82.01 | 75.12 | 81.46 | 81.46 | 261,300 |
| 19 Jul 2021 | 78.89 | 81.27 | 75.68 | 76.14 | 76.14 | 394,500 |
| 16 Jul 2021 | 82.10 | 85.96 | 79.64 | 80.69 | 80.69 | 224,800 |
| 15 Jul 2021 | 82.54 | 85.28 | 80.29 | 82.69 | 82.69 | 292,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
