Skip to main content

Citi Trends Inc (NQ: CTRN )

25.18 +0.18 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 25.44 25.77 24.67 25.18 172,459 +0.18(+0.72%)
Dec 05, 2024 25.90 26.14 24.00 25.00 184,897 -1.19(-4.54%)
Dec 04, 2024 24.38 26.50 24.07 26.19 144,030 +2.39(+10.04%)
Dec 03, 2024 22.24 24.45 22.24 23.80 165,479 +3.04(+14.64%)
Dec 02, 2024 19.85 20.93 19.40 20.76 222,033 +0.81(+4.06%)
Nov 29, 2024 20.27 20.48 19.48 19.95 61,246 -0.07(-0.35%)
Nov 27, 2024 19.27 20.08 19.11 20.02 102,048 +0.87(+4.54%)
Nov 26, 2024 19.29 19.81 18.87 19.15 142,018 -0.42(-2.12%)
Nov 25, 2024 19.06 19.87 19.06 19.57 84,231 +0.64(+3.41%)
Nov 22, 2024 18.07 18.98 17.86 18.92 83,824 +1.03(+5.76%)
Nov 21, 2024 17.91 18.19 17.55 17.89 89,119 +0.03(+0.17%)
Nov 20, 2024 17.60 18.05 17.31 17.86 123,592 +0.07(+0.39%)
Nov 19, 2024 17.77 18.28 16.84 17.79 254,854 +1.46(+8.97%)
Nov 18, 2024 16.83 16.96 16.18 16.32 97,530 -0.50(-3.00%)
Nov 15, 2024 17.12 17.12 16.66 16.83 49,317 -0.17(-1.00%)
Nov 14, 2024 18.67 18.67 16.63 17.00 331,515 -1.68(-8.99%)
Nov 13, 2024 18.98 19.43 18.62 18.68 37,244 -0.10(-0.53%)
Nov 12, 2024 18.95 19.08 18.61 18.78 48,900 -0.23(-1.21%)
Nov 11, 2024 19.17 19.20 18.48 19.01 51,090 -0.06(-0.31%)
Nov 08, 2024 19.49 19.49 18.87 19.07 43,426 -0.53(-2.70%)
Nov 07, 2024 19.75 19.98 19.49 19.60 75,230 -0.06(-0.31%)
Nov 06, 2024 20.50 21.00 19.65 19.66 83,366 +0.28(+1.44%)
Nov 05, 2024 18.98 19.44 18.84 19.38 44,145 +0.33(+1.73%)
Nov 04, 2024 18.93 19.41 18.93 19.05 48,785 +0.20(+1.06%)
Nov 01, 2024 19.01 19.20 18.62 18.85 67,042 -0.04(-0.21%)
Oct 31, 2024 19.40 19.40 18.84 18.89 67,682 -0.55(-2.83%)
Oct 30, 2024 20.01 20.37 19.31 19.44 55,699 -0.46(-2.31%)
Oct 29, 2024 19.87 20.02 19.68 19.90 43,903 -0.01(-0.05%)
Oct 28, 2024 19.50 20.07 19.31 19.91 45,297 +0.71(+3.70%)
Oct 25, 2024 19.25 19.55 18.98 19.20 32,479 +0.17(+0.89%)
Oct 24, 2024 19.31 19.41 18.79 19.03 51,282 -0.22(-1.14%)
Oct 23, 2024 19.29 19.50 18.87 19.25 35,111 -0.08(-0.41%)
Oct 22, 2024 19.44 19.44 18.78 19.33 85,356 -0.16(-0.82%)
Oct 21, 2024 20.40 20.40 19.44 19.49 83,547 -0.88(-4.32%)
Oct 18, 2024 20.21 20.45 20.00 20.37 42,423 +0.25(+1.24%)
Oct 17, 2024 20.11 20.12 19.71 20.12 43,448 +0.00(+0.00%)
Oct 16, 2024 19.85 20.47 19.74 20.12 98,628 +0.47(+2.39%)
Oct 15, 2024 19.28 20.00 19.11 19.65 67,863 +0.44(+2.29%)
Oct 14, 2024 19.40 19.48 19.07 19.21 32,193 -0.16(-0.83%)
Oct 11, 2024 18.98 19.52 18.92 19.37 61,220 +0.47(+2.49%)
Oct 10, 2024 18.84 19.02 18.30 18.90 91,833 -0.18(-0.94%)
Oct 09, 2024 19.39 19.51 19.05 19.08 36,580 -0.31(-1.60%)
Oct 08, 2024 19.29 19.43 19.00 19.39 48,868 +0.12(+0.62%)
Oct 07, 2024 19.50 19.50 18.91 19.27 63,082 -0.23(-1.18%)
Oct 04, 2024 18.75 19.55 18.73 19.50 79,580 +0.75(+4.00%)
Oct 03, 2024 18.54 18.80 18.33 18.75 120,142 +0.16(+0.86%)
Oct 02, 2024 18.00 18.76 17.85 18.59 157,412 +0.53(+2.93%)
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.