Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Citi Trends Inc (CTRN)
Citi Trends Inc (CTRN) Historical

CTRN Citi Trends Inc

21.99

0.00 (0.00%)

Pre Market

Last Updated: 04:09:53

Delayed by 15 minutes

CTRN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	21.99	0.45	2.09%	21.67	22.00	21.22	100,746
Jun 14 2024	21.54	-0.48	-2.18%	21.75	22.43	21.11	150,024
Jun 13 2024	22.02	-0.03	-0.14%	21.91	22.29	21.585	101,724
Jun 12 2024	22.05	-0.03	-0.14%	22.48	22.83	22.00	63,628
Jun 11 2024	22.08	-0.25	-1.12%	22.10	22.33	22.04	50,844
Jun 10 2024	22.33	-0.28	-1.24%	22.58	22.66	22.10	65,749
Jun 07 2024	22.61	-0.39	-1.70%	22.73	23.24	22.00	180,014
Jun 06 2024	23.00	-1.28	-5.27%	24.30	24.30	22.8801	89,355
Jun 05 2024	24.28	-0.24	-0.98%	24.10	24.74	23.42	194,627
Jun 04 2024	24.52	-0.13	-0.53%	25.08	26.75	24.26	291,073
Jun 03 2024	24.65	0.22	0.90%	24.60	24.95	24.37	393,594
May 31 2024	24.43	0.30	1.24%	21.78	25.03	21.66	239,024
May 30 2024	24.13	0.98	4.23%	23.08	24.26	23.08	84,977
May 29 2024	23.15	-0.65	-2.73%	23.44	23.85	23.02	62,421
May 28 2024	23.80	0.48	2.06%	23.88	24.29	22.9201	99,653
May 24 2024	23.32	1.25	5.66%	22.35	23.63	21.81	124,010
May 23 2024	22.07	-0.29	-1.30%	22.31	22.79	21.97	85,335
May 22 2024	22.36	-0.37	-1.63%	22.62	23.13	21.74	99,445
May 21 2024	22.73	-0.48	-2.07%	23.56	23.56	22.69	43,653
May 20 2024	23.21	-0.03	-0.13%	23.23	23.92	22.86	72,095
May 17 2024	23.24	0.83	3.70%	22.41	23.97	21.89	212,008
May 16 2024	22.41	-1.92	-7.89%	24.60	24.625	22.15	140,694
May 15 2024	24.33	0.09	0.37%	24.44	24.67	23.74	107,868
May 14 2024	24.24	0.73	3.11%	23.75	24.30	23.75	42,334
May 13 2024	23.51	0.32	1.38%	23.34	23.84	23.00	56,284
May 10 2024	23.19	0.16	0.69%	23.09	23.59	22.90	53,373
May 09 2024	23.03	0.10	0.44%	22.85	23.205	22.60	47,728
May 08 2024	22.93	-0.26	-1.12%	23.21	23.30	22.34	64,231
May 07 2024	23.19	0.38	1.67%	22.86	23.52	22.86	77,794
May 06 2024	22.81	0.71	3.21%	22.11	22.85	22.11	39,551
May 03 2024	22.10	0.28	1.28%	22.16	22.56	21.91	53,385
May 02 2024	21.82	0.36	1.68%	21.93	22.33	21.74	96,476
May 01 2024	21.46	0.02	0.09%	21.31	21.88	20.70	106,636
Apr 30 2024	21.44	-0.69	-3.12%	21.94	22.12	20.79	168,590
Apr 29 2024	22.13	-0.39	-1.73%	22.99	23.14	21.17	109,656
Apr 26 2024	22.52	0.74	3.40%	21.69	22.52	21.69	78,743
Apr 25 2024	21.78	-0.28	-1.27%	21.66	21.98	21.5625	59,278
Apr 24 2024	22.06	-0.17	-0.76%	22.35	22.79	21.78	65,314
Apr 23 2024	22.23	0.01	0.05%	22.28	23.00	21.86	101,174
Apr 22 2024	22.22	-0.06	-0.27%	22.26	22.38	21.62	77,451
Apr 19 2024	22.28	0.09	0.41%	22.06	22.445	21.16	114,675
Apr 18 2024	22.19	-0.18	-0.80%	22.49	23.17	22.175	55,113
Apr 17 2024	22.37	-0.32	-1.41%	23.01	23.155	22.06	55,455
Apr 16 2024	22.69	0.17	0.75%	22.41	22.85	22.24	72,482
Apr 15 2024	22.52	-0.42	-1.83%	23.03	23.21	21.945	127,372
Apr 12 2024	22.94	-0.34	-1.46%	23.13	23.16	22.12	58,996
Apr 11 2024	23.28	-0.17	-0.72%	23.52	23.52	22.325	106,591
Apr 10 2024	23.45	-0.53	-2.21%	23.46	23.52	22.20	99,515
Apr 09 2024	23.98	-0.25	-1.03%	24.57	24.57	23.68	59,872
Apr 08 2024	24.23	-0.85	-3.39%	25.06	25.10	24.13	45,334
Apr 05 2024	25.08	-0.19	-0.75%	25.35	25.77	24.5301	68,142
Apr 04 2024	25.27	-1.66	-6.16%	27.08	27.62	24.94	82,966
Apr 03 2024	26.93	-0.09	-0.33%	27.26	28.01	26.47	83,726
Apr 02 2024	27.02	-0.56	-2.03%	27.28	27.79	26.67	51,410
Apr 01 2024	27.58	0.45	1.66%	27.15	27.67	26.83	65,973
Mar 28 2024	27.13	0.34	1.27%	26.85	27.35	26.78	68,543
Mar 27 2024	26.79	0.05	0.19%	26.91	27.31	26.64	39,716
Mar 26 2024	26.74	-0.12	-0.45%	26.76	27.90	26.47	64,898
Mar 25 2024	26.86	-1.78	-6.22%	28.42	28.42	26.71	108,856
Mar 22 2024	28.64	0.64	2.29%	27.74	29.06	27.74	81,634
Mar 21 2024	28.00	-0.60	-2.10%	29.40	29.40	27.46	141,507
Mar 20 2024	28.60	-0.15	-0.52%	27.32	29.36	26.9842	177,191

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions