Citi Trends Inc (NQ: CTRN )

23.87 USD +1.09 (+4.78%)
Official Closing Price Updated: 4:39 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 22.75 23.99 22.68 23.87 234,000 +1.09(+4.78%)
Sep 24, 2020 22.83 23.44 22.49 22.78 234,161 -0.08(-0.35%)
Sep 23, 2020 23.59 24.44 22.75 22.86 214,764 -0.71(-3.01%)
Sep 22, 2020 23.61 24.14 23.32 23.57 145,042 +0.23(+0.99%)
Sep 21, 2020 24.16 24.28 23.13 23.34 202,807 -1.53(-6.15%)
Sep 18, 2020 25.19 26.01 24.63 24.87 393,000 -0.23(-0.92%)
Sep 17, 2020 25.11 26.06 24.82 25.10 258,722 -0.05(-0.20%)
Sep 16, 2020 25.16 25.90 24.98 25.15 274,979 +0.07(+0.28%)
Sep 15, 2020 25.00 26.25 24.80 25.08 262,832 +0.61(+2.49%)
Sep 14, 2020 23.60 24.75 23.26 24.47 202,315 +0.87(+3.69%)
Sep 11, 2020 23.49 23.66 22.83 23.60 169,400 +0.44(+1.90%)
Sep 10, 2020 23.27 23.59 22.78 23.16 179,759 +0.18(+0.78%)
Sep 09, 2020 23.26 23.40 22.40 22.98 162,228 -0.20(-0.86%)
Sep 08, 2020 22.12 23.50 21.93 23.18 227,908 +0.51(+2.25%)
Sep 04, 2020 21.34 22.75 20.72 22.67 326,200 +1.77(+8.47%)
Sep 03, 2020 20.83 21.15 20.61 20.90 150,239 +0.01(+0.05%)
Sep 02, 2020 20.19 21.03 19.80 20.89 197,787 +0.66(+3.26%)
Sep 01, 2020 19.18 20.39 18.96 20.23 171,677 +0.90(+4.66%)
Aug 31, 2020 18.97 19.50 18.50 19.33 135,691 +0.36(+1.90%)
Aug 28, 2020 18.75 19.05 18.45 18.97 75,300 +0.35(+1.88%)
Aug 27, 2020 18.74 19.17 18.48 18.62 154,152 -0.06(-0.32%)
Aug 26, 2020 18.85 19.02 18.50 18.68 117,183 -0.12(-0.66%)
Aug 25, 2020 19.85 19.89 18.77 18.80 152,421 -1.12(-5.60%)
Aug 24, 2020 18.58 20.00 18.42 19.92 211,918 +1.43(+7.73%)
Aug 21, 2020 19.02 19.47 18.40 18.49 243,700 -0.65(-3.40%)
Aug 20, 2020 19.97 20.43 18.89 19.14 403,459 +0.74(+4.02%)
Aug 19, 2020 19.25 19.50 17.90 18.40 372,090 -0.72(-3.77%)
Aug 18, 2020 20.06 20.06 19.00 19.12 166,796 -0.94(-4.69%)
Aug 17, 2020 19.89 20.41 19.30 20.06 212,488 +0.17(+0.85%)
Aug 14, 2020 19.46 19.99 19.10 19.89 125,300 +0.43(+2.21%)
Aug 13, 2020 19.31 19.52 19.19 19.46 79,340 +0.00(+0.00%)
Aug 12, 2020 19.48 19.55 19.07 19.46 78,163 +0.28(+1.46%)
Aug 11, 2020 19.27 19.75 19.00 19.18 138,115 +0.24(+1.27%)
Aug 10, 2020 19.12 19.50 18.72 18.94 177,298 -0.13(-0.68%)
Aug 07, 2020 18.02 19.19 17.92 19.07 201,300 +0.96(+5.30%)
Aug 06, 2020 18.49 18.50 17.88 18.11 76,180 +0.00(+0.00%)
Aug 05, 2020 17.59 18.38 17.50 18.11 106,264 +0.76(+4.38%)
Aug 04, 2020 16.81 17.50 16.72 17.35 150,702 +0.55(+3.27%)
Aug 03, 2020 17.25 17.36 16.75 16.80 123,995 -0.42(-2.44%)
Jul 31, 2020 17.25 17.42 16.92 17.22 103,400 -0.17(-0.98%)
Jul 30, 2020 17.06 17.89 16.65 17.39 131,901 +0.08(+0.46%)
Jul 29, 2020 17.51 17.76 16.97 17.31 215,648 -0.02(-0.12%)
Jul 28, 2020 17.15 17.99 16.89 17.33 178,780 +0.12(+0.70%)
Jul 27, 2020 17.35 17.38 16.60 17.21 171,679 -0.20(-1.12%)
Jul 24, 2020 17.85 17.99 17.20 17.41 130,400 -0.51(-2.87%)
Jul 23, 2020 17.91 18.07 17.43 17.92 215,090 +0.01(+0.06%)
Jul 22, 2020 16.70 18.00 16.70 17.91 284,644 +1.05(+6.23%)
Jul 21, 2020 16.46 17.15 16.46 16.86 200,307 +0.66(+4.07%)
Jul 20, 2020 16.74 16.74 15.57 16.20 199,477 -0.71(-4.20%)
Jul 17, 2020 17.26 17.50 16.62 16.91 170,500 -0.34(-1.97%)
Jul 16, 2020 16.87 17.38 16.75 17.25 187,905 +0.17(+1.00%)
Jul 15, 2020 16.40 17.39 16.06 17.08 244,247 +1.19(+7.49%)
Jul 14, 2020 16.14 16.52 15.65 15.89 339,524 -0.35(-2.16%)
Jul 13, 2020 17.62 17.62 16.09 16.24 252,150 -1.14(-6.56%)
Jul 10, 2020 17.50 17.76 17.05 17.38 157,900 -0.09(-0.52%)
Jul 09, 2020 17.76 17.93 17.22 17.47 153,267 -0.41(-2.29%)
Jul 08, 2020 18.37 18.76 17.55 17.88 202,273 -0.56(-3.04%)
Jul 07, 2020 18.15 18.93 18.15 18.44 230,328 -0.52(-2.74%)
Jul 06, 2020 20.07 20.08 18.62 18.96 469,915 -0.88(-4.44%)
Jul 02, 2020 21.30 21.45 19.66 19.84 282,100 -0.91(-4.39%)
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.