Skip to main content

Citi Trends Inc (NQ: CTRN )

18.65 -0.60 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 19.25 19.96 18.61 18.65 227,648 -0.60(-3.12%)
Jul 11, 2024 19.00 19.46 18.90 19.25 436,206 +0.53(+2.83%)
Jul 10, 2024 19.25 19.27 18.33 18.72 310,373 -0.12(-0.64%)
Jul 09, 2024 19.33 19.34 18.76 18.84 77,555 -0.56(-2.89%)
Jul 08, 2024 19.42 19.79 19.14 19.40 115,745 +0.06(+0.31%)
Jul 05, 2024 19.30 19.70 19.11 19.34 160,424 +0.07(+0.36%)
Jul 03, 2024 19.40 19.73 19.14 19.27 41,537 -0.11(-0.57%)
Jul 02, 2024 19.52 19.75 18.98 19.38 293,351 -0.26(-1.32%)
Jul 01, 2024 21.45 21.45 19.59 19.64 254,270 -1.62(-7.62%)
Jun 28, 2024 21.71 21.82 21.20 21.26 1,455,866 -0.47(-2.16%)
Jun 27, 2024 21.64 21.98 20.91 21.73 308,970 -0.07(-0.32%)
Jun 26, 2024 21.25 22.26 20.94 21.80 223,498 +0.74(+3.51%)
Jun 25, 2024 20.91 21.59 20.82 21.06 135,536 +0.01(+0.05%)
Jun 24, 2024 21.41 21.76 20.99 21.05 134,292 -0.34(-1.59%)
Jun 21, 2024 21.90 22.11 21.04 21.39 275,199 -0.28(-1.29%)
Jun 20, 2024 21.82 22.24 21.28 21.67 95,292 -0.16(-0.73%)
Jun 18, 2024 21.91 22.21 21.69 21.83 123,415 -0.16(-0.73%)
Jun 17, 2024 21.67 22.00 21.22 21.99 100,746 +0.45(+2.09%)
Jun 14, 2024 21.75 22.43 21.11 21.54 150,024 -0.48(-2.18%)
Jun 13, 2024 21.91 22.29 21.59 22.02 101,724 -0.03(-0.14%)
Jun 12, 2024 22.48 22.83 22.00 22.05 64,481 -0.03(-0.14%)
Jun 11, 2024 22.10 22.33 22.04 22.08 50,844 -0.25(-1.12%)
Jun 10, 2024 22.58 22.66 22.10 22.33 65,932 -0.28(-1.24%)
Jun 07, 2024 22.73 23.24 22.00 22.61 180,028 -0.39(-1.70%)
Jun 06, 2024 24.30 24.30 22.88 23.00 89,355 -1.28(-5.27%)
Jun 05, 2024 24.10 24.74 23.42 24.28 194,627 -0.24(-0.98%)
Jun 04, 2024 25.08 26.75 24.26 24.52 291,073 -0.13(-0.53%)
Jun 03, 2024 24.60 24.95 24.37 24.65 393,594 +0.22(+0.90%)
May 31, 2024 21.78 25.03 21.66 24.43 239,024 +0.30(+1.24%)
May 30, 2024 23.08 24.26 23.08 24.13 84,977 +0.98(+4.23%)
May 29, 2024 23.44 23.85 23.02 23.15 62,421 -0.65(-2.73%)
May 28, 2024 23.56 24.29 22.92 23.80 134,839 +0.48(+2.06%)
May 24, 2024 22.35 23.63 21.81 23.32 124,010 +1.25(+5.66%)
May 23, 2024 22.31 22.79 21.97 22.07 85,602 -0.29(-1.30%)
May 22, 2024 22.62 22.88 21.74 22.36 99,445 -0.37(-1.63%)
May 21, 2024 23.56 23.56 22.69 22.73 43,653 -0.48(-2.07%)
May 20, 2024 23.23 23.92 22.86 23.21 72,095 -0.03(-0.13%)
May 17, 2024 22.41 23.97 21.89 23.24 212,008 +0.83(+3.70%)
May 16, 2024 24.60 24.62 22.15 22.41 140,704 -1.92(-7.89%)
May 15, 2024 24.44 24.67 23.74 24.33 107,868 +0.09(+0.37%)
May 14, 2024 23.75 24.30 23.75 24.24 42,334 +0.73(+3.11%)
May 13, 2024 23.34 23.84 23.00 23.51 56,284 +0.32(+1.38%)
May 10, 2024 22.96 23.59 22.90 23.19 53,373 +0.16(+0.69%)
May 09, 2024 22.85 23.20 22.60 23.03 47,728 +0.10(+0.44%)
May 08, 2024 23.21 23.30 22.34 22.93 64,231 -0.26(-1.12%)
May 07, 2024 22.86 23.52 22.86 23.19 77,794 +0.38(+1.67%)
May 06, 2024 22.11 22.85 22.11 22.81 39,551 +0.71(+3.21%)
May 03, 2024 22.28 22.56 21.91 22.10 53,385 +0.28(+1.28%)
May 02, 2024 21.93 22.33 21.74 21.82 96,476 +0.36(+1.68%)
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.