Citi Trends Inc (NQ: CTRN )

24.05 -0.55 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 24.71 24.99 23.45 24.05 235,405 -0.55(-2.24%)
Jul 05, 2022 22.60 24.74 22.19 24.60 305,565 +1.61(+7.00%)
Jul 01, 2022 23.48 23.48 22.62 22.99 277,193 -0.66(-2.79%)
Jun 30, 2022 23.37 23.66 23.04 23.65 366,270 -0.29(-1.21%)
Jun 29, 2022 24.11 24.11 23.21 23.94 248,422 -0.37(-1.52%)
Jun 28, 2022 24.42 24.88 24.02 24.31 390,763 +0.14(+0.58%)
Jun 27, 2022 25.17 25.68 24.02 24.17 289,153 -0.95(-3.78%)
Jun 24, 2022 24.10 25.79 24.10 25.12 499,070 +1.10(+4.58%)
Jun 23, 2022 23.34 24.17 23.30 24.02 236,629 +0.60(+2.56%)
Jun 22, 2022 23.58 24.38 23.18 23.42 236,884 -0.68(-2.82%)
Jun 21, 2022 24.95 25.46 23.50 24.10 332,335 -0.15(-0.62%)
Jun 17, 2022 23.48 24.48 22.79 24.25 1,072,037 +1.07(+4.62%)
Jun 16, 2022 23.46 23.93 22.66 23.18 270,583 -1.29(-5.27%)
Jun 15, 2022 24.02 25.40 23.83 24.47 446,987 +0.87(+3.69%)
Jun 14, 2022 24.38 24.72 23.44 23.60 433,249 -0.67(-2.76%)
Jun 13, 2022 24.20 25.05 23.34 24.27 485,826 -1.12(-4.41%)
Jun 10, 2022 25.75 26.42 24.82 25.39 271,371 -1.52(-5.65%)
Jun 09, 2022 26.92 27.79 26.59 26.91 228,425 -0.44(-1.61%)
Jun 08, 2022 26.64 27.98 26.20 27.35 235,208 +0.27(+1.00%)
Jun 07, 2022 26.36 27.52 25.68 27.08 225,997 -0.03(-0.11%)
Jun 06, 2022 27.79 27.79 26.56 27.11 231,193 -0.21(-0.77%)
Jun 03, 2022 28.65 28.78 27.23 27.32 206,342 -1.87(-6.41%)
Jun 02, 2022 27.01 29.20 27.01 29.19 391,078 +2.28(+8.47%)
Jun 01, 2022 30.13 30.63 26.52 26.91 481,803 -2.97(-9.94%)
May 31, 2022 29.77 30.49 28.55 29.88 715,582 +0.12(+0.40%)
May 27, 2022 33.34 34.50 29.00 29.76 682,104 -3.81(-11.35%)
May 26, 2022 31.48 33.72 31.48 33.57 683,659 +2.59(+8.36%)
May 25, 2022 27.75 31.35 27.29 30.98 1,054,325 +2.80(+9.94%)
May 24, 2022 24.51 29.91 21.70 28.18 1,992,171 +2.45(+9.52%)
May 23, 2022 25.47 26.90 25.10 25.73 771,840 +0.30(+1.18%)
May 20, 2022 28.50 28.77 24.27 25.43 1,022,025 -3.87(-13.21%)
May 19, 2022 28.21 31.21 27.86 29.30 761,741 +0.75(+2.63%)
May 18, 2022 28.88 29.61 27.42 28.55 1,069,415 -1.73(-5.71%)
May 17, 2022 30.13 30.38 28.04 30.28 729,632 +1.02(+3.49%)
May 16, 2022 28.90 29.80 28.13 29.26 757,641 +0.38(+1.32%)
May 13, 2022 28.55 29.84 28.08 28.88 240,564 +0.90(+3.22%)
May 12, 2022 26.48 28.87 25.18 27.98 453,506 +1.10(+4.09%)
May 11, 2022 29.35 30.60 26.81 26.88 477,747 -2.44(-8.32%)
May 10, 2022 29.32 29.75 27.00 29.32 925,863 +0.20(+0.69%)
May 09, 2022 28.08 29.25 27.43 29.12 423,301 +0.50(+1.75%)
May 06, 2022 29.96 30.18 28.12 28.62 429,349 -1.64(-5.42%)
May 05, 2022 31.21 31.23 29.41 30.26 349,847 -1.69(-5.29%)
May 04, 2022 31.90 32.19 30.16 31.95 443,784 +0.40(+1.27%)
May 03, 2022 30.95 32.01 30.27 31.55 381,922 +0.45(+1.45%)
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.