Canada markets closed

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.46+0.02 (+0.09%)
At close: 04:00PM EDT
21.66 +0.20 (+0.93%)
After hours: 04:49PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202421.3121.8820.7021.4621.46106,600
Apr 30, 202421.9422.1220.7921.4421.44168,600
Apr 29, 202422.9923.1421.1722.1322.13109,700
Apr 26, 202421.6922.5221.6922.5222.5278,700
Apr 25, 202421.7921.9821.5621.7821.7860,200
Apr 24, 202422.3522.7921.7822.0622.0665,300
Apr 23, 202422.2823.0021.8622.2322.23101,200
Apr 22, 202422.2622.3821.6222.2222.2277,500
Apr 19, 202422.0622.4521.1622.2822.28114,700
Apr 18, 202422.4923.1722.1822.1922.1955,100
Apr 17, 202423.0123.1622.0622.3722.3755,500
Apr 16, 202422.4122.8522.0822.6922.6974,400
Apr 15, 202423.0323.2121.9522.5222.52127,400
Apr 12, 202423.1323.1322.1222.9422.9459,000
Apr 11, 202423.5223.5222.3323.2823.28106,600
Apr 10, 202423.4623.5222.2023.4523.4599,500
Apr 09, 202424.5724.5723.6823.9823.9859,900
Apr 08, 202425.0625.1024.1324.2324.2345,300
Apr 05, 202425.3525.7724.5325.0825.0873,400
Apr 04, 202427.0827.2824.9425.2725.2783,000
Apr 03, 202427.2628.0126.4726.9326.9383,700
Apr 02, 202427.2827.7926.6727.0227.0252,200
Apr 01, 202427.1527.6726.8327.5827.5866,000
Mar 28, 202426.8527.3526.7827.1327.1368,500
Mar 27, 202426.9127.3126.6426.7926.7939,700
Mar 26, 202426.7627.9026.4726.7426.7464,900
Mar 25, 202428.4228.4226.7126.8626.86108,900
Mar 22, 202427.7429.0627.7428.6428.6481,600
Mar 21, 202429.4029.4027.4628.0028.00141,500
Mar 20, 202427.3229.3626.9828.6028.60177,200
Mar 19, 202427.0129.5026.9028.7528.75368,500
Mar 18, 202430.2630.6928.8330.6930.69142,100
Mar 15, 202430.7431.2630.0430.4130.4195,800
Mar 14, 202431.3631.8830.9430.9730.9768,800
Mar 13, 202430.5531.5530.5531.0831.0860,900
Mar 12, 202430.2330.8129.8130.5530.5578,000
Mar 11, 202431.9531.9530.0830.2330.2398,000
Mar 08, 202431.8332.3230.7431.7631.7673,000
Mar 07, 202432.1032.8031.3431.8331.83104,700
Mar 06, 202431.9632.2031.0332.0032.0074,200
Mar 05, 202431.9532.9031.0932.1332.1391,600
Mar 04, 202431.9531.9530.3931.4231.42111,600
Mar 01, 202431.1031.9030.0631.9031.90147,100
Feb 29, 202429.4031.1928.5331.0031.00197,500
Feb 28, 202429.4329.9128.9329.1029.1033,300
Feb 27, 202429.4530.3529.3629.7129.7154,700
Feb 26, 202427.3629.2427.3429.2429.24111,200
Feb 23, 202427.4527.6527.0827.3627.3653,200
Feb 22, 202428.2328.2327.3327.4827.4842,000
Feb 21, 202428.3328.5328.1528.2328.2326,300
Feb 20, 202429.1529.3828.3128.5728.5747,400
Feb 16, 202428.2229.5028.0529.4829.4892,100
Feb 15, 202429.2929.2928.3728.4528.4564,500
Feb 14, 202429.2129.6328.5028.9228.9236,800
Feb 13, 202429.0029.5228.7628.8528.8537,900
Feb 12, 202429.2529.9329.2529.8129.8148,400
Feb 09, 202429.0529.3728.7829.3529.3534,000
Feb 08, 202429.5429.6328.9129.2329.2327,500
Feb 07, 202429.3029.3728.6229.2629.2630,100
Feb 06, 202428.1929.3028.1029.3029.3047,200
Feb 05, 202427.5728.2227.2827.9827.9840,900
Feb 02, 202428.1728.5827.6927.9727.9768,600
Feb 01, 202427.1628.4227.0328.2928.2950,000
Jan 31, 202427.2527.4226.7226.9326.9342,300
Jan 30, 202427.7127.7126.9027.2827.2853,700
Jan 29, 202428.0528.2427.5927.9127.9144,800
Jan 26, 202428.0128.1427.7728.0028.0043,000
Jan 25, 202428.2628.9427.0128.0028.0034,200
Jan 24, 202427.6027.9727.4927.8327.8343,200
Jan 23, 202427.5727.6627.1627.1627.1636,100
Jan 22, 202426.9527.4126.5627.4127.4165,900
Jan 19, 202427.9828.0026.5126.8726.87116,700
Jan 18, 202427.7627.8727.6027.8727.8723,500
Jan 17, 202427.1527.6227.1527.6127.6140,800
Jan 16, 202427.8928.1127.6027.6627.6628,800
Jan 12, 202428.1428.4227.4128.2228.2236,900
Jan 11, 202428.4628.5427.8827.9627.9659,700
Jan 10, 202428.5428.9628.1228.6128.6163,300
Jan 09, 202428.7929.4128.2128.6928.6999,400
Jan 08, 202428.3729.9528.3728.7728.77181,800
Jan 05, 202427.6828.6927.3128.3728.3779,300
Jan 04, 202426.7227.9126.2527.7327.7391,900
Jan 03, 202427.7127.7526.7226.7926.7974,900
Jan 02, 202428.0228.5527.6528.1128.1158,100
Dec 29, 202327.1228.5227.1228.2828.28102,900
Dec 28, 202326.5127.5825.3227.4527.4545,400
Dec 27, 202326.6526.6925.9126.5526.5589,300
Dec 26, 202326.2726.7225.8526.4626.4640,500
Dec 22, 202326.3626.6326.0326.3326.3353,600
Dec 21, 202325.6926.7325.6526.6426.6445,500
Dec 20, 202325.9926.5625.4625.5225.5284,700
Dec 19, 202325.3226.2525.0625.9125.9153,300
Dec 18, 202324.3525.1624.3525.0625.0660,300
Dec 15, 202325.0025.0023.9924.3724.37100,700
Dec 14, 202324.8525.5124.5024.8024.8092,600
Dec 13, 202324.8724.9824.0424.5524.5572,300
Dec 12, 202323.8724.9823.3824.7024.7053,000
Dec 11, 202323.2123.8822.8023.7723.7745,100
Dec 08, 202322.8123.0222.2723.0223.0258,100
Dec 07, 202323.8323.8322.9722.9722.9737,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...