Singapore markets closed

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.16-0.25 (-1.39%)
As of 03:02PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202217.9418.4417.8118.1618.1694,288
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
14 Sept 202219.1919.5518.6818.9918.99255,600
13 Sept 202220.1820.2419.1919.1919.19413,100
12 Sept 202221.7122.4021.0021.0221.02127,100
09 Sept 202221.0922.5321.0321.5221.52187,700
08 Sept 202221.0721.5520.7921.1321.13120,900
07 Sept 202220.5021.8220.4421.5821.58197,200
06 Sept 202221.3621.4520.4720.6420.64177,300
02 Sept 202220.4121.0920.3121.0121.01211,500
01 Sept 202219.9420.6819.5020.6620.66192,900
31 Aug 202220.5820.5819.1320.2020.20544,100
30 Aug 202222.2122.2120.4120.4920.49361,900
29 Aug 202222.6823.2721.9222.0022.00198,500
26 Aug 202223.2324.0422.6822.8422.84307,700
25 Aug 202224.3725.3422.5623.3623.36575,100
24 Aug 202225.9727.2424.0724.8224.821,034,200
23 Aug 202230.9431.9430.5730.5730.57271,500
22 Aug 202230.5331.2229.5930.8630.86219,200
19 Aug 202231.8032.2430.7831.1731.17282,100
18 Aug 202232.6132.8331.3532.4432.44129,200
17 Aug 202233.2533.8531.9432.9732.97190,600
16 Aug 202231.4835.2431.2633.7733.77441,400
15 Aug 202231.5831.7030.6331.3931.39141,000
12 Aug 202229.9331.8729.4031.8131.81243,300
11 Aug 202228.2629.5827.8629.5829.58286,700
10 Aug 202226.7728.5026.7727.8127.81287,800
09 Aug 202227.3927.3925.2125.9125.91143,500
08 Aug 202225.8128.1425.6227.6427.64423,600
05 Aug 202224.8625.9124.5225.5325.53142,300
04 Aug 202225.7325.8125.0425.1525.1555,700
03 Aug 202224.3426.0024.2625.6225.62188,800
02 Aug 202225.3325.4724.1124.1824.1890,800
01 Aug 202224.3425.4523.8325.3425.34207,200
29 Jul 202224.8725.0123.8724.5824.58140,600
28 Jul 202224.0324.8623.1124.8024.80125,000
27 Jul 202222.9023.7722.2923.6123.61148,700
26 Jul 202223.4723.4721.6522.5022.50234,600
25 Jul 202225.0025.0423.9424.0624.06140,000
22 Jul 202225.8026.2324.3325.0225.02139,900
21 Jul 202225.6425.8224.4025.7125.71174,100
20 Jul 202225.0026.3625.0025.7325.73183,400
19 Jul 202224.5125.3824.2824.9424.94228,800
18 Jul 202222.5924.9222.5924.2324.23421,600
15 Jul 202221.0022.2020.6722.1022.10298,800
14 Jul 202222.1722.3320.4220.5120.51277,300
13 Jul 202222.7523.0821.9322.5222.52196,600
12 Jul 202223.0223.8622.9423.0823.08162,000
11 Jul 202224.6324.9023.0623.0823.08149,600
08 Jul 202224.5225.0824.0924.8624.86136,200
07 Jul 202224.1625.4024.1624.7924.79144,100
06 Jul 202224.7124.9923.4524.0524.05235,400
05 Jul 202222.6024.7422.1924.6024.60305,600
01 Jul 202223.4823.4822.6222.9922.99277,200
30 Jun 202223.3723.6623.0423.6523.65366,300
29 Jun 202224.1124.1123.2123.9423.94248,400
28 Jun 202224.4224.8824.0224.3124.31390,800
27 Jun 202225.1725.6924.0224.1724.17289,100
24 Jun 202224.1025.7924.0825.1225.12499,100
23 Jun 202223.3424.1723.3024.0224.02236,600
22 Jun 202223.5824.3823.1823.4223.42236,900
21 Jun 202224.9525.4623.5024.1024.10332,300
17 Jun 202223.4824.4822.7924.2524.251,072,000
16 Jun 202223.4623.9322.6623.1823.18270,600
15 Jun 202224.0225.4023.8324.4724.47447,000
14 Jun 202224.3824.7223.4423.6023.60433,200
13 Jun 202224.2025.0523.3424.2724.27485,800
10 Jun 202225.7526.4224.8225.3925.39271,400
09 Jun 202226.9227.7926.5926.9126.91228,400
08 Jun 202226.6427.9826.2027.3527.35235,200
07 Jun 202226.3627.5225.6827.0827.08226,000
06 Jun 202227.7927.7926.5627.1127.11231,200
03 Jun 202228.6528.7827.2327.3227.32206,300
02 Jun 202227.0129.2027.0129.1929.19391,100
01 Jun 202230.1330.6326.5226.9126.91481,800
31 May 202229.7730.4928.5529.8829.88715,600
27 May 202233.3434.5029.0029.7629.76682,100
26 May 202231.4833.7231.4833.5733.57683,800
25 May 202227.7531.3527.2930.9830.981,054,300
24 May 202224.5129.9121.7028.1828.181,992,100
23 May 202225.4726.9025.1025.7325.73771,800
20 May 202228.5028.7824.2725.4325.431,022,000
19 May 202228.2131.2127.8629.3029.30761,700
18 May 202228.8829.6127.4228.5528.551,069,400
17 May 202230.1330.3828.0430.2830.28729,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...