Skip to main content

Citi Trends Inc (NQ: CTRN )

22.23 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 22.28 23.00 21.86 22.23 101,174 +0.01(+0.05%)
Apr 22, 2024 22.26 22.38 21.62 22.22 77,451 -0.06(-0.27%)
Apr 19, 2024 22.06 22.45 21.16 22.28 114,675 +0.09(+0.41%)
Apr 18, 2024 22.49 23.17 22.18 22.19 55,113 -0.18(-0.80%)
Apr 17, 2024 23.01 23.16 22.06 22.37 55,455 -0.32(-1.41%)
Apr 16, 2024 22.41 22.85 22.08 22.69 74,392 +0.17(+0.75%)
Apr 15, 2024 23.03 23.21 21.95 22.52 127,372 -0.42(-1.83%)
Apr 12, 2024 23.13 23.13 22.12 22.94 58,996 -0.34(-1.46%)
Apr 11, 2024 23.52 23.52 22.32 23.28 106,591 -0.17(-0.72%)
Apr 10, 2024 23.46 23.52 22.20 23.45 99,530 -0.53(-2.21%)
Apr 09, 2024 24.57 24.57 23.68 23.98 59,872 -0.25(-1.03%)
Apr 08, 2024 25.06 25.10 24.13 24.23 45,336 -0.85(-3.39%)
Apr 05, 2024 25.35 25.77 24.53 25.08 73,369 -0.19(-0.75%)
Apr 04, 2024 27.08 27.28 24.94 25.27 82,966 -1.66(-6.16%)
Apr 03, 2024 27.26 28.01 26.47 26.93 83,726 -0.09(-0.33%)
Apr 02, 2024 27.28 27.79 26.67 27.02 52,179 -0.56(-2.03%)
Apr 01, 2024 27.15 27.67 26.83 27.58 65,973 +0.45(+1.66%)
Mar 28, 2024 26.85 27.35 26.78 27.13 68,543 +0.34(+1.27%)
Mar 27, 2024 26.91 27.31 26.64 26.79 39,716 +0.05(+0.19%)
Mar 26, 2024 26.76 27.90 26.47 26.74 64,898 -0.12(-0.45%)
Mar 25, 2024 28.42 28.42 26.71 26.86 108,856 -1.78(-6.22%)
Mar 22, 2024 27.74 29.06 27.74 28.64 81,634 +0.64(+2.29%)
Mar 21, 2024 29.40 29.40 27.46 28.00 141,507 -0.60(-2.10%)
Mar 20, 2024 27.32 29.36 26.98 28.60 177,191 -0.15(-0.52%)
Mar 19, 2024 27.01 29.50 26.90 28.75 368,520 -1.94(-6.32%)
Mar 18, 2024 30.26 30.69 28.83 30.69 141,083 +0.28(+0.92%)
Mar 15, 2024 30.74 31.26 30.04 30.41 95,758 -0.56(-1.81%)
Mar 14, 2024 31.36 31.88 30.94 30.97 68,800 -0.11(-0.35%)
Mar 13, 2024 30.55 31.55 30.55 31.08 60,901 +0.53(+1.73%)
Mar 12, 2024 30.23 30.81 29.81 30.55 78,012 +0.32(+1.06%)
Mar 11, 2024 31.95 31.95 30.08 30.23 98,020 -1.53(-4.82%)
Mar 08, 2024 31.83 32.32 30.74 31.76 72,994 -0.07(-0.22%)
Mar 07, 2024 32.10 32.80 31.34 31.83 104,679 -0.17(-0.53%)
Mar 06, 2024 31.96 32.20 31.03 32.00 74,184 -0.13(-0.40%)
Mar 05, 2024 31.95 32.90 31.09 32.13 91,566 +0.71(+2.26%)
Mar 04, 2024 31.95 31.95 30.39 31.42 111,591 -0.48(-1.50%)
Mar 01, 2024 31.10 31.90 30.06 31.90 147,056 +0.90(+2.90%)
Feb 29, 2024 29.40 31.19 28.53 31.00 197,456 +1.90(+6.53%)
Feb 28, 2024 29.43 29.91 28.93 29.10 33,258 -0.61(-2.05%)
Feb 27, 2024 29.45 30.35 29.36 29.71 54,712 +0.47(+1.61%)
Feb 26, 2024 27.36 29.24 27.34 29.24 111,174 +1.88(+6.87%)
Feb 23, 2024 27.45 27.65 27.08 27.36 53,227 -0.12(-0.44%)
Feb 22, 2024 28.23 28.23 27.33 27.48 41,987 -0.75(-2.66%)
Feb 21, 2024 28.33 28.53 28.15 28.23 26,269 -0.34(-1.19%)
Feb 20, 2024 29.15 29.38 28.31 28.57 47,391 -0.91(-3.09%)
Feb 16, 2024 28.22 29.50 28.05 29.48 92,142 +1.03(+3.62%)
Feb 15, 2024 29.29 29.29 28.37 28.45 65,748 -0.47(-1.63%)
Feb 14, 2024 29.21 29.63 28.50 28.92 36,783 +0.07(+0.24%)
Feb 13, 2024 29.00 29.52 28.76 28.85 37,913 -0.96(-3.22%)
Feb 12, 2024 29.25 29.93 29.25 29.81 48,434 +0.46(+1.57%)
Feb 09, 2024 29.05 29.36 28.78 29.35 33,982 +0.12(+0.41%)
Feb 08, 2024 29.54 29.63 28.91 29.23 27,494 -0.03(-0.10%)
Feb 07, 2024 29.30 29.37 28.62 29.26 30,081 -0.04(-0.14%)
Feb 06, 2024 28.19 29.30 28.10 29.30 47,199 +1.32(+4.72%)
Feb 05, 2024 27.57 28.21 27.28 27.98 40,936 +0.01(+0.04%)
Feb 02, 2024 28.17 28.58 27.68 27.97 68,582 -0.32(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.