NasdaqGS - Nasdaq Real Time Price USD

Citi Trends, Inc. (CTRN)

Compare
25.23 +0.24 (+0.96%)
At close: December 11 at 4:00:01 PM EST
25.23 0.00 (0.00%)
After hours: December 11 at 4:01:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 24.92 25.46 24.37 25.23 25.23 79,900
Dec 10, 2024 24.44 25.00 24.00 24.99 24.99 110,000
Dec 9, 2024 25.33 25.97 24.28 24.35 24.35 99,200
Dec 6, 2024 25.44 25.77 24.67 25.18 25.18 172,400
Dec 5, 2024 25.90 26.14 24.00 25.00 25.00 184,900
Dec 4, 2024 24.38 26.50 24.07 26.19 26.19 144,000
Dec 3, 2024 22.24 24.45 22.24 23.80 23.80 165,500
Dec 2, 2024 19.85 20.93 19.40 20.76 20.76 222,000
Nov 29, 2024 20.27 20.48 19.48 19.95 19.95 61,200
Nov 27, 2024 19.27 20.08 19.11 20.02 20.02 102,000
Nov 26, 2024 19.29 19.81 18.87 19.15 19.15 142,000
Nov 25, 2024 19.06 19.87 19.06 19.57 19.57 84,200
Nov 22, 2024 18.07 18.99 17.86 18.92 18.92 83,800
Nov 21, 2024 17.91 18.19 17.55 17.89 17.89 89,100
Nov 20, 2024 17.60 18.05 17.31 17.86 17.86 123,600
Nov 19, 2024 17.77 18.28 16.84 17.79 17.79 254,900
Nov 18, 2024 16.83 16.96 16.18 16.33 16.33 97,500
Nov 15, 2024 17.12 17.12 16.66 16.83 16.83 49,300
Nov 14, 2024 18.67 18.67 16.63 17.00 17.00 331,500
Nov 13, 2024 18.98 19.43 18.62 18.68 18.68 37,200
Nov 12, 2024 18.95 19.08 18.61 18.78 18.78 48,900
Nov 11, 2024 19.17 19.20 18.48 19.01 19.01 51,100
Nov 8, 2024 19.49 19.49 18.87 19.07 19.07 43,400
Nov 7, 2024 19.75 19.98 19.49 19.60 19.60 75,200
Nov 6, 2024 20.50 21.00 19.65 19.66 19.66 83,400
Nov 5, 2024 18.98 19.44 18.84 19.38 19.38 44,100
Nov 4, 2024 18.93 19.41 18.93 19.05 19.05 48,800
Nov 1, 2024 19.01 19.20 18.62 18.85 18.85 67,000
Oct 31, 2024 19.40 19.40 18.84 18.89 18.89 67,700
Oct 30, 2024 20.01 20.37 19.31 19.44 19.44 55,700
Oct 29, 2024 19.87 20.02 19.68 19.90 19.90 43,900
Oct 28, 2024 19.50 20.07 19.31 19.91 19.91 45,300
Oct 25, 2024 19.25 19.55 18.98 19.20 19.20 32,500
Oct 24, 2024 19.31 19.41 18.79 19.03 19.03 51,300
Oct 23, 2024 19.29 19.50 18.87 19.25 19.25 35,100
Oct 22, 2024 19.44 19.44 18.78 19.33 19.33 85,400
Oct 21, 2024 20.40 20.40 19.44 19.49 19.49 83,500
Oct 18, 2024 20.21 20.45 20.00 20.37 20.37 42,400
Oct 17, 2024 20.11 20.12 19.71 20.12 20.12 43,400
Oct 16, 2024 19.85 20.47 19.74 20.12 20.12 98,600
Oct 15, 2024 19.28 20.00 19.11 19.65 19.65 67,900
Oct 14, 2024 19.40 19.48 19.07 19.21 19.21 32,200
Oct 11, 2024 18.98 19.52 18.92 19.37 19.37 61,200
Oct 10, 2024 18.84 19.02 18.30 18.90 18.90 91,800
Oct 9, 2024 19.39 19.51 19.06 19.08 19.08 36,600
Oct 8, 2024 19.29 19.43 19.00 19.39 19.39 48,900
Oct 7, 2024 19.50 19.50 18.91 19.27 19.27 63,100
Oct 4, 2024 18.75 19.55 18.73 19.50 19.50 79,600
Oct 3, 2024 18.54 18.80 18.33 18.75 18.75 121,200
Oct 2, 2024 18.00 18.76 17.85 18.59 18.59 157,400
Oct 1, 2024 18.26 18.26 17.70 18.06 18.06 137,100
Sep 30, 2024 18.37 18.63 18.00 18.37 18.37 117,900
Sep 27, 2024 18.50 18.82 18.16 18.50 18.50 150,500
Sep 26, 2024 18.72 18.96 18.25 18.47 18.47 133,600
Sep 25, 2024 18.33 18.40 17.89 18.39 18.39 169,100
Sep 24, 2024 18.47 18.91 18.25 18.38 18.38 97,800
Sep 23, 2024 18.56 18.56 17.79 18.38 18.38 139,500
Sep 20, 2024 18.16 18.79 17.95 18.55 18.55 541,700
Sep 19, 2024 17.99 18.38 17.59 18.35 18.35 151,500
Sep 18, 2024 17.67 18.61 17.42 17.52 17.52 201,300
Sep 17, 2024 17.00 17.71 16.81 17.67 17.67 143,400
Sep 16, 2024 16.38 16.92 16.24 16.80 16.80 220,700
Sep 13, 2024 16.00 16.76 15.96 16.29 16.29 200,300
Sep 12, 2024 14.93 15.87 14.91 15.87 15.87 249,400
Sep 11, 2024 14.40 14.69 14.01 14.65 14.65 87,100
Sep 10, 2024 14.03 14.72 13.88 14.38 14.38 231,600
Sep 9, 2024 14.08 14.27 13.99 14.00 14.00 96,900
Sep 6, 2024 14.20 14.37 13.95 14.05 14.05 114,600
Sep 5, 2024 14.08 14.55 13.99 14.20 14.20 174,100
Sep 4, 2024 13.75 14.21 13.66 13.90 13.90 185,000
Sep 3, 2024 14.42 14.42 13.70 13.83 13.83 243,500
Aug 30, 2024 14.60 15.13 14.21 14.30 14.30 219,000
Aug 29, 2024 14.48 14.68 14.01 14.47 14.47 442,600
Aug 28, 2024 15.04 15.20 13.98 14.32 14.32 535,600
Aug 27, 2024 15.00 16.83 14.90 15.24 15.24 1,060,700
Aug 26, 2024 16.18 16.56 15.89 16.43 16.43 209,900
Aug 23, 2024 15.22 16.06 15.22 15.95 15.95 118,200
Aug 22, 2024 15.58 15.72 15.11 15.15 15.15 50,000
Aug 21, 2024 15.42 15.80 15.31 15.60 15.60 66,000
Aug 20, 2024 15.47 15.55 15.13 15.31 15.31 76,400
Aug 19, 2024 16.04 16.18 15.59 15.60 15.60 66,800
Aug 16, 2024 16.25 16.70 15.80 16.03 16.03 104,300
Aug 15, 2024 16.49 16.54 15.72 16.16 16.16 90,700
Aug 14, 2024 16.61 16.67 15.52 15.94 15.94 99,400
Aug 13, 2024 15.71 16.61 15.65 16.61 16.61 59,600
Aug 12, 2024 16.20 16.29 15.45 15.58 15.58 157,100
Aug 9, 2024 16.55 16.77 16.18 16.28 16.28 72,200
Aug 8, 2024 16.34 16.64 16.27 16.57 16.57 42,700
Aug 7, 2024 16.60 16.90 15.42 16.05 16.05 206,900
Aug 6, 2024 16.81 16.81 16.15 16.38 16.38 72,500
Aug 5, 2024 15.99 16.76 15.68 16.62 16.62 138,900
Aug 2, 2024 17.80 17.80 16.12 17.02 17.02 274,400
Aug 1, 2024 19.59 19.80 18.02 18.04 18.04 218,400
Jul 31, 2024 19.09 20.10 18.70 19.61 19.61 90,200
Jul 30, 2024 18.68 19.37 18.55 19.02 19.02 149,300
Jul 29, 2024 18.85 19.00 18.52 18.64 18.64 60,400
Jul 26, 2024 18.91 19.21 18.64 18.76 18.76 96,100
Jul 25, 2024 18.70 19.30 18.54 18.69 18.69 128,700
Jul 24, 2024 20.18 20.35 18.60 18.63 18.63 152,900
Jul 23, 2024 19.67 20.28 19.45 20.25 20.25 87,300
Jul 22, 2024 19.35 19.87 19.24 19.73 19.73 80,700
Jul 19, 2024 19.50 19.71 19.20 19.28 19.28 147,800
Jul 18, 2024 20.57 21.31 19.47 19.54 19.54 93,600
Jul 17, 2024 20.46 20.82 20.31 20.55 20.55 110,600
Jul 16, 2024 20.07 21.18 19.81 20.73 20.73 209,100
Jul 15, 2024 20.79 21.05 19.32 19.94 19.94 408,600
Jul 12, 2024 19.25 19.96 18.61 18.65 18.65 231,100
Jul 11, 2024 19.00 19.46 18.90 19.25 19.25 436,200
Jul 10, 2024 19.25 19.27 18.33 18.72 18.72 310,400
Jul 9, 2024 19.33 19.34 18.76 18.84 18.84 77,600
Jul 8, 2024 19.42 19.79 19.14 19.40 19.40 115,700
Jul 5, 2024 19.30 19.70 19.11 19.34 19.34 160,400
Jul 3, 2024 19.40 19.73 19.14 19.27 19.27 41,500
Jul 2, 2024 19.52 19.75 18.98 19.38 19.38 293,400
Jul 1, 2024 21.45 21.45 19.59 19.64 19.64 254,300
Jun 28, 2024 21.71 21.82 21.20 21.26 21.26 1,455,900
Jun 27, 2024 21.64 21.98 20.91 21.73 21.73 309,000
Jun 26, 2024 21.25 22.26 20.94 21.80 21.80 223,500
Jun 25, 2024 20.91 21.59 20.82 21.06 21.06 135,500
Jun 24, 2024 21.41 21.76 20.99 21.05 21.05 134,300
Jun 21, 2024 21.90 22.11 21.04 21.39 21.39 275,200
Jun 20, 2024 21.82 22.24 21.28 21.67 21.67 95,300
Jun 18, 2024 21.91 22.21 21.69 21.83 21.83 123,400
Jun 17, 2024 21.67 22.00 21.22 21.99 21.99 100,700
Jun 14, 2024 21.75 22.43 21.11 21.54 21.54 150,000
Jun 13, 2024 21.91 22.29 21.59 22.02 22.02 101,700
Jun 12, 2024 22.48 22.83 22.00 22.05 22.05 64,500
Jun 11, 2024 22.10 22.33 22.04 22.08 22.08 50,800
Jun 10, 2024 22.58 22.66 22.10 22.33 22.33 65,900
Jun 7, 2024 22.73 23.24 22.00 22.61 22.61 180,000
Jun 6, 2024 24.30 24.30 22.88 23.00 23.00 89,400
Jun 5, 2024 24.10 24.74 23.42 24.28 24.28 194,600
Jun 4, 2024 25.08 26.75 24.26 24.52 24.52 291,100
Jun 3, 2024 24.60 24.95 24.37 24.65 24.65 393,400
May 31, 2024 21.78 25.03 21.66 24.43 24.43 239,000
May 30, 2024 23.08 24.26 23.08 24.13 24.13 85,000
May 29, 2024 23.44 23.85 23.02 23.15 23.15 62,400
May 28, 2024 23.56 24.29 22.92 23.80 23.80 134,800
May 24, 2024 22.35 23.63 21.81 23.32 23.32 124,000
May 23, 2024 22.31 22.79 21.97 22.07 22.07 85,600
May 22, 2024 22.62 22.88 21.74 22.36 22.36 99,400
May 21, 2024 23.56 23.56 22.69 22.73 22.73 43,700
May 20, 2024 23.23 23.92 22.86 23.21 23.21 72,100
May 17, 2024 22.41 23.97 21.89 23.24 23.24 212,000
May 16, 2024 24.60 24.63 22.15 22.41 22.41 140,700
May 15, 2024 24.44 24.67 23.74 24.33 24.33 107,900
May 14, 2024 23.75 24.30 23.75 24.24 24.24 42,300
May 13, 2024 23.34 23.84 23.00 23.51 23.51 56,300
May 10, 2024 22.96 23.59 22.90 23.19 23.19 53,400
May 9, 2024 22.85 23.21 22.60 23.03 23.03 47,700
May 8, 2024 23.21 23.30 22.34 22.93 22.93 64,200
May 7, 2024 22.86 23.52 22.86 23.19 23.19 77,800
May 6, 2024 22.11 22.85 22.11 22.81 22.81 39,600
May 3, 2024 22.29 22.56 21.91 22.10 22.10 53,400
May 2, 2024 21.93 22.33 21.74 21.82 21.82 96,500
May 1, 2024 21.31 21.88 20.70 21.46 21.46 106,600
Apr 30, 2024 21.94 22.12 20.79 21.44 21.44 168,600
Apr 29, 2024 22.99 23.14 21.17 22.13 22.13 109,700
Apr 26, 2024 21.69 22.52 21.69 22.52 22.52 78,700
Apr 25, 2024 21.79 21.98 21.56 21.78 21.78 60,200
Apr 24, 2024 22.35 22.79 21.78 22.06 22.06 65,300
Apr 23, 2024 22.28 23.00 21.86 22.23 22.23 101,200
Apr 22, 2024 22.26 22.38 21.62 22.22 22.22 77,500
Apr 19, 2024 22.06 22.45 21.16 22.28 22.28 114,700
Apr 18, 2024 22.49 23.17 22.18 22.19 22.19 55,100
Apr 17, 2024 23.01 23.16 22.06 22.37 22.37 55,500
Apr 16, 2024 22.41 22.85 22.08 22.69 22.69 74,400
Apr 15, 2024 23.03 23.21 21.95 22.52 22.52 127,400
Apr 12, 2024 23.13 23.13 22.12 22.94 22.94 59,000
Apr 11, 2024 23.52 23.52 22.33 23.28 23.28 106,600
Apr 10, 2024 23.46 23.52 22.20 23.45 23.45 99,500
Apr 9, 2024 24.57 24.57 23.68 23.98 23.98 59,900
Apr 8, 2024 25.06 25.10 24.13 24.23 24.23 45,300
Apr 5, 2024 25.35 25.77 24.53 25.08 25.08 73,400
Apr 4, 2024 27.08 27.28 24.94 25.27 25.27 83,000
Apr 3, 2024 27.26 28.01 26.47 26.93 26.93 83,700
Apr 2, 2024 27.28 27.79 26.67 27.02 27.02 52,200
Apr 1, 2024 27.15 27.67 26.83 27.58 27.58 66,000
Mar 28, 2024 26.85 27.35 26.78 27.13 27.13 68,500
Mar 27, 2024 26.91 27.31 26.64 26.79 26.79 39,700
Mar 26, 2024 26.76 27.90 26.47 26.74 26.74 64,900
Mar 25, 2024 28.42 28.42 26.71 26.86 26.86 108,900
Mar 22, 2024 27.74 29.06 27.74 28.64 28.64 81,600
Mar 21, 2024 29.40 29.40 27.46 28.00 28.00 141,500
Mar 20, 2024 27.32 29.36 26.98 28.60 28.60 177,200
Mar 19, 2024 27.01 29.50 26.90 28.75 28.75 368,500
Mar 18, 2024 30.26 30.69 28.83 30.69 30.69 142,100
Mar 15, 2024 30.74 31.26 30.04 30.41 30.41 95,800
Mar 14, 2024 31.36 31.88 30.94 30.97 30.97 68,800
Mar 13, 2024 30.55 31.55 30.55 31.08 31.08 60,900
Mar 12, 2024 30.23 30.81 29.81 30.55 30.55 78,000
Mar 11, 2024 31.95 31.95 30.08 30.23 30.23 98,000
Mar 8, 2024 31.83 32.32 30.74 31.76 31.76 73,000
Mar 7, 2024 32.10 32.80 31.34 31.83 31.83 104,700
Mar 6, 2024 31.96 32.20 31.03 32.00 32.00 74,200
Mar 5, 2024 31.95 32.90 31.09 32.13 32.13 91,600
Mar 4, 2024 31.95 31.95 30.39 31.42 31.42 111,600
Mar 1, 2024 31.10 31.90 30.06 31.90 31.90 147,100
Feb 29, 2024 29.40 31.19 28.53 31.00 31.00 197,500
Feb 28, 2024 29.43 29.91 28.93 29.10 29.10 33,300
Feb 27, 2024 29.45 30.35 29.36 29.71 29.71 54,700
Feb 26, 2024 27.36 29.24 27.34 29.24 29.24 111,200
Feb 23, 2024 27.45 27.65 27.08 27.36 27.36 53,200
Feb 22, 2024 28.23 28.23 27.33 27.48 27.48 42,000
Feb 21, 2024 28.33 28.53 28.15 28.23 28.23 26,300
Feb 20, 2024 29.15 29.38 28.31 28.57 28.57 47,400
Feb 16, 2024 28.22 29.50 28.05 29.48 29.48 92,100
Feb 15, 2024 29.29 29.29 28.37 28.45 28.45 64,500
Feb 14, 2024 29.21 29.63 28.50 28.92 28.92 36,800
Feb 13, 2024 29.00 29.52 28.76 28.85 28.85 37,900
Feb 12, 2024 29.25 29.93 29.25 29.81 29.81 48,400
Feb 9, 2024 29.05 29.37 28.78 29.35 29.35 34,000
Feb 8, 2024 29.54 29.63 28.91 29.23 29.23 27,500
Feb 7, 2024 29.30 29.37 28.62 29.26 29.26 30,100
Feb 6, 2024 28.19 29.30 28.10 29.30 29.30 47,200
Feb 5, 2024 27.57 28.22 27.28 27.98 27.98 40,900
Feb 2, 2024 28.17 28.58 27.69 27.97 27.97 68,600
Feb 1, 2024 27.16 28.42 27.03 28.29 28.29 50,000
Jan 31, 2024 27.25 27.42 26.72 26.93 26.93 42,300
Jan 30, 2024 27.71 27.71 26.90 27.28 27.28 53,700
Jan 29, 2024 28.05 28.24 27.59 27.91 27.91 44,800
Jan 26, 2024 28.01 28.14 27.77 28.00 28.00 43,000
Jan 25, 2024 28.26 28.94 27.01 28.00 28.00 34,200
Jan 24, 2024 27.60 27.97 27.49 27.83 27.83 43,200
Jan 23, 2024 27.57 27.66 27.16 27.16 27.16 36,100
Jan 22, 2024 26.95 27.41 26.56 27.41 27.41 65,900
Jan 19, 2024 27.98 28.00 26.51 26.87 26.87 116,700
Jan 18, 2024 27.76 27.87 27.60 27.87 27.87 23,500
Jan 17, 2024 27.15 27.62 27.15 27.61 27.61 40,800
Jan 16, 2024 27.89 28.11 27.60 27.66 27.66 28,800
Jan 12, 2024 28.14 28.42 27.41 28.22 28.22 36,900
Jan 11, 2024 28.46 28.54 27.88 27.96 27.96 59,700
Jan 10, 2024 28.54 28.96 28.12 28.61 28.61 63,300
Jan 9, 2024 28.79 29.41 28.21 28.69 28.69 99,400
Jan 8, 2024 28.37 29.95 28.37 28.77 28.77 181,800
Jan 5, 2024 27.68 28.69 27.31 28.37 28.37 79,300
Jan 4, 2024 26.72 27.91 26.25 27.73 27.73 91,900
Jan 3, 2024 27.71 27.75 26.72 26.79 26.79 74,900
Jan 2, 2024 28.02 28.55 27.65 28.11 28.11 58,100
Dec 29, 2023 27.12 28.52 27.12 28.28 28.28 102,900
Dec 28, 2023 26.51 27.58 25.32 27.45 27.45 45,400
Dec 27, 2023 26.65 26.69 25.91 26.55 26.55 89,300
Dec 26, 2023 26.27 26.72 25.85 26.46 26.46 40,500
Dec 22, 2023 26.36 26.63 26.03 26.33 26.33 53,600
Dec 21, 2023 25.69 26.73 25.65 26.64 26.64 45,500
Dec 20, 2023 25.99 26.56 25.46 25.52 25.52 84,700
Dec 19, 2023 25.32 26.25 25.06 25.91 25.91 53,300
Dec 18, 2023 24.35 25.16 24.35 25.06 25.06 60,300
Dec 15, 2023 25.00 25.00 23.99 24.37 24.37 100,700
Dec 14, 2023 24.85 25.51 24.50 24.80 24.80 92,600
Dec 13, 2023 24.87 24.98 24.04 24.55 24.55 72,300
Dec 12, 2023 23.87 24.98 23.38 24.70 24.70 53,000

Related Tickers

ZUMZ Zumiez Inc.
21.77
+1.63%
 
JILL J.Jill, Inc.
27.66
+0.44%
 
CATO The Cato Corporation
3.4600
+2.98%
 
SCVL Shoe Carnival, Inc.
35.64
-0.14%
 
BKE The Buckle, Inc.
52.82
+0.71%
 
TLYS Tilly's, Inc.
3.5300
-5.11%
 
GES Guess?, Inc.
15.66
+2.15%
 
GCO Genesco Inc.
43.99
+1.55%
 
CAL Caleres, Inc.
26.07
-3.34%
 
AKA a.k.a. Brands Holding Corp.
20.80
+2.16%