Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Citi Trends, Inc. (CTRN)

Compare
19.25
-0.26
(-1.33%)
At close: April 4 at 4:00:03 PM EDT
19.69
+0.44
+(2.29%)
After hours: April 4 at 4:57:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.5619.5516.8219.2519.2599,500
Apr 3, 202520.7420.8018.9119.5119.5190,900
Apr 2, 202521.1923.0021.1922.5922.5953,100
Apr 1, 202521.9822.1221.2021.4221.4247,400
Mar 31, 202521.8922.4821.0622.1422.1468,500
Mar 28, 202523.1423.1921.6522.6322.6384,600
Mar 27, 202521.2023.1421.0922.7722.7755,000
Mar 26, 202521.3421.6420.2821.1821.18129,600
Mar 25, 202522.1623.0021.3421.3421.34107,300
Mar 24, 202521.5722.6421.1722.3422.3483,700
Mar 21, 202519.7221.1019.7221.0521.05291,400
Mar 20, 202520.9321.7319.8220.1120.11169,300
Mar 19, 202522.5722.5720.9421.2621.2670,900
Mar 18, 202522.0025.3721.0122.1622.16150,200
Mar 17, 202520.8721.9720.8721.5421.54120,200
Mar 14, 202520.1420.9820.1220.6520.6565,100
Mar 13, 202520.9220.9219.6019.7219.7272,600
Mar 12, 202520.9121.0320.1720.9720.9764,100
Mar 11, 202521.8722.3520.3620.4020.4094,300
Mar 10, 202523.0523.4221.5921.7321.73102,700
Mar 7, 202525.2225.2223.0123.6323.63171,000
Mar 6, 202524.1225.7523.0325.0425.04119,900
Mar 5, 202523.7124.4623.3924.3524.3574,100
Mar 4, 202523.2924.1022.2423.8923.8959,100
Mar 3, 202524.7125.0123.0423.7323.7397,300
Feb 28, 202524.2525.0923.8824.6324.6376,800
Feb 27, 202524.1224.7323.3923.8623.86105,700
Feb 26, 202524.8125.2724.1124.1124.1171,100
Feb 25, 202525.4025.7724.5024.7324.73143,600
Feb 24, 202525.8025.8124.8825.3525.3577,100
Feb 21, 202527.0227.0225.3825.4125.4176,300
Feb 20, 202527.8128.2926.5926.7126.7149,200
Feb 19, 202528.6029.0227.8527.8727.8774,400
Feb 18, 202528.2628.9228.2628.8828.8854,200
Feb 14, 202528.1928.5427.7028.1928.1953,000
Feb 13, 202527.3327.9727.0827.9027.9059,700
Feb 12, 202527.6027.9827.1527.2827.2872,000
Feb 11, 202527.7629.4127.5228.0328.03184,100
Feb 10, 202526.4828.2925.7027.8327.83251,400
Feb 7, 202524.1224.2022.8223.9123.91136,600
Feb 6, 202524.1024.6723.6624.3424.3482,700
Feb 5, 202524.9524.9523.5923.7723.7757,500
Feb 4, 202524.6125.1524.2425.0425.0472,000
Feb 3, 202525.1725.3623.8624.3924.3992,500
Jan 31, 202526.1226.3625.1825.9025.90129,700
Jan 30, 202526.5527.1026.0626.1726.1744,700
Jan 29, 202526.5526.5925.7026.3926.3968,400
Jan 28, 202526.1126.9226.1126.6126.6150,100
Jan 27, 202526.3627.0025.5226.0626.0673,800
Jan 24, 202526.4127.0026.0426.9126.9166,900
Jan 23, 202526.5827.2226.5826.8626.8657,300
Jan 22, 202527.0427.4926.7526.9326.9349,500
Jan 21, 202527.1127.1126.7226.9226.9248,300
Jan 17, 202526.8627.0026.6226.7026.7061,800
Jan 16, 202526.2827.0026.2826.5726.5767,600
Jan 15, 202527.0227.0526.0326.3926.3969,500
Jan 14, 202526.4326.7525.1326.0526.0585,200
Jan 13, 202525.4126.5325.0826.2926.2971,100
Jan 10, 202525.8226.4425.3626.4026.4072,100
Jan 8, 202526.0226.2125.4226.1726.1759,200
Jan 7, 202526.8626.8825.7626.0226.0267,500
Jan 6, 202526.4927.0026.4526.5526.55142,200
Jan 3, 202526.1526.6025.6526.4926.4951,500
Jan 2, 202526.3026.5125.5825.9825.9872,500
Dec 31, 202426.5626.7226.0426.2526.2561,100
Dec 30, 202426.9126.9125.9426.5526.5547,300
Dec 27, 202426.2426.9525.9026.8526.8553,200
Dec 26, 202425.9026.7625.4626.4826.4872,400
Dec 24, 202425.8226.1225.6525.9625.9624,300
Dec 23, 202425.4325.7625.0225.6925.6961,200
Dec 20, 202424.4625.6324.2425.2325.23221,300
Dec 19, 202424.6725.0324.1024.8324.8390,900
Dec 18, 202426.2527.0524.1724.4124.41133,300
Dec 17, 202425.6326.1725.1326.1526.1592,000
Dec 16, 202424.7625.8824.4925.6825.6899,900
Dec 13, 202424.4724.9124.1824.7824.7866,000
Dec 12, 202425.0425.1824.2324.4124.4169,300
Dec 11, 202424.9225.4624.3725.2325.2379,900
Dec 10, 202424.4425.0024.0024.9924.99110,000
Dec 9, 202425.3325.9724.2824.3524.3599,200
Dec 6, 202425.4425.7724.6725.1825.18172,400
Dec 5, 202425.9026.1424.0025.0025.00184,900
Dec 4, 202424.3826.5024.0726.1926.19144,000
Dec 3, 202422.2424.4522.2423.8023.80165,500
Dec 2, 202419.8520.9319.4020.7620.76222,000
Nov 29, 202420.2720.4819.4819.9519.9561,200
Nov 27, 202419.2720.0819.1120.0220.02102,000
Nov 26, 202419.2919.8118.8719.1519.15142,000
Nov 25, 202419.0619.8719.0619.5719.5784,200
Nov 22, 202418.0718.9917.8618.9218.9283,800
Nov 21, 202417.9118.1917.5517.8917.8989,100
Nov 20, 202417.6018.0517.3117.8617.86123,600
Nov 19, 202417.7718.2816.8417.7917.79254,900
Nov 18, 202416.8316.9616.1816.3316.3397,500
Nov 15, 202417.1217.1216.6616.8316.8349,300
Nov 14, 202418.6718.6716.6317.0017.00331,500
Nov 13, 202418.9819.4318.6218.6818.6837,200
Nov 12, 202418.9519.0818.6118.7818.7848,900
Nov 11, 202419.1719.2018.4819.0119.0151,100
Nov 8, 202419.4919.4918.8719.0719.0743,400
Nov 7, 202419.7519.9819.4919.6019.6075,200
Nov 6, 202420.5021.0019.6519.6619.6683,400
Nov 5, 202418.9819.4418.8419.3819.3844,100
Nov 4, 202418.9319.4118.9319.0519.0548,800
Nov 1, 202419.0119.2018.6218.8518.8567,000
Oct 31, 202419.4019.4018.8418.8918.8967,700
Oct 30, 202420.0120.3719.3119.4419.4455,700
Oct 29, 202419.8720.0219.6819.9019.9043,900
Oct 28, 202419.5020.0719.3119.9119.9145,300
Oct 25, 202419.2519.5518.9819.2019.2032,500
Oct 24, 202419.3119.4118.7919.0319.0351,300
Oct 23, 202419.2919.5018.8719.2519.2535,100
Oct 22, 202419.4419.4418.7819.3319.3385,400
Oct 21, 202420.4020.4019.4419.4919.4983,500
Oct 18, 202420.2120.4520.0020.3720.3742,400
Oct 17, 202420.1120.1219.7120.1220.1243,400
Oct 16, 202419.8520.4719.7420.1220.1298,600
Oct 15, 202419.2820.0019.1119.6519.6567,900
Oct 14, 202419.4019.4819.0719.2119.2132,200
Oct 11, 202418.9819.5218.9219.3719.3761,200
Oct 10, 202418.8419.0218.3018.9018.9091,800
Oct 9, 202419.3919.5119.0619.0819.0836,600
Oct 8, 202419.2919.4319.0019.3919.3948,900
Oct 7, 202419.5019.5018.9119.2719.2763,100
Oct 4, 202418.7519.5518.7319.5019.5079,600
Oct 3, 202418.5418.8018.3318.7518.75121,200
Oct 2, 202418.0018.7617.8518.5918.59157,400
Oct 1, 202418.2618.2617.7018.0618.06137,100
Sep 30, 202418.3718.6318.0018.3718.37117,900
Sep 27, 202418.5018.8218.1618.5018.50150,500
Sep 26, 202418.7218.9618.2518.4718.47133,600
Sep 25, 202418.3318.4017.8918.3918.39169,100
Sep 24, 202418.4718.9118.2518.3818.3897,800
Sep 23, 202418.5618.5617.7918.3818.38139,500
Sep 20, 202418.1618.7917.9518.5518.55541,700
Sep 19, 202417.9918.3817.5918.3518.35151,500
Sep 18, 202417.6718.6117.4217.5217.52201,300
Sep 17, 202417.0017.7116.8117.6717.67143,400
Sep 16, 202416.3816.9216.2416.8016.80220,700
Sep 13, 202416.0016.7615.9616.2916.29200,300
Sep 12, 202414.9315.8714.9115.8715.87249,400
Sep 11, 202414.4014.6914.0114.6514.6587,100
Sep 10, 202414.0314.7213.8814.3814.38231,600
Sep 9, 202414.0814.2713.9914.0014.0096,900
Sep 6, 202414.2014.3713.9514.0514.05114,600
Sep 5, 202414.0814.5513.9914.2014.20174,100
Sep 4, 202413.7514.2113.6613.9013.90185,000
Sep 3, 202414.4214.4213.7013.8313.83243,500
Aug 30, 202414.6015.1314.2114.3014.30219,000
Aug 29, 202414.4814.6814.0114.4714.47442,600
Aug 28, 202415.0415.2013.9814.3214.32535,600
Aug 27, 202415.0016.8314.9015.2415.241,060,700
Aug 26, 202416.1816.5615.8916.4316.43209,900
Aug 23, 202415.2216.0615.2215.9515.95118,200
Aug 22, 202415.5815.7215.1115.1515.1550,000
Aug 21, 202415.4215.8015.3115.6015.6066,000
Aug 20, 202415.4715.5515.1315.3115.3176,400
Aug 19, 202416.0416.1815.5915.6015.6066,800
Aug 16, 202416.2516.7015.8016.0316.03104,300
Aug 15, 202416.4916.5415.7216.1616.1690,700
Aug 14, 202416.6116.6715.5215.9415.9499,400
Aug 13, 202415.7116.6115.6516.6116.6159,600
Aug 12, 202416.2016.2915.4515.5815.58157,100
Aug 9, 202416.5516.7716.1816.2816.2872,200
Aug 8, 202416.3416.6416.2716.5716.5742,700
Aug 7, 202416.6016.9015.4216.0516.05206,900
Aug 6, 202416.8116.8116.1516.3816.3872,500
Aug 5, 202415.9916.7615.6816.6216.62138,900
Aug 2, 202417.8017.8016.1217.0217.02274,400
Aug 1, 202419.5919.8018.0218.0418.04218,400
Jul 31, 202419.0920.1018.7019.6119.6190,200
Jul 30, 202418.6819.3718.5519.0219.02149,300
Jul 29, 202418.8519.0018.5218.6418.6460,400
Jul 26, 202418.9119.2118.6418.7618.7696,100
Jul 25, 202418.7019.3018.5418.6918.69128,700
Jul 24, 202420.1820.3518.6018.6318.63152,900
Jul 23, 202419.6720.2819.4520.2520.2587,300
Jul 22, 202419.3519.8719.2419.7319.7380,700
Jul 19, 202419.5019.7119.2019.2819.28147,800
Jul 18, 202420.5721.3119.4719.5419.5493,600
Jul 17, 202420.4620.8220.3120.5520.55110,600
Jul 16, 202420.0721.1819.8120.7320.73209,100
Jul 15, 202420.7921.0519.3219.9419.94408,600
Jul 12, 202419.2519.9618.6118.6518.65231,100
Jul 11, 202419.0019.4618.9019.2519.25436,200
Jul 10, 202419.2519.2718.3318.7218.72310,400
Jul 9, 202419.3319.3418.7618.8418.8477,600
Jul 8, 202419.4219.7919.1419.4019.40115,700
Jul 5, 202419.3019.7019.1119.3419.34160,400
Jul 3, 202419.4019.7319.1419.2719.2741,500
Jul 2, 202419.5219.7518.9819.3819.38293,400
Jul 1, 202421.4521.4519.5919.6419.64254,300
Jun 28, 202421.7121.8221.2021.2621.261,455,900
Jun 27, 202421.6421.9820.9121.7321.73309,000
Jun 26, 202421.2522.2620.9421.8021.80223,500
Jun 25, 202420.9121.5920.8221.0621.06135,500
Jun 24, 202421.4121.7620.9921.0521.05134,300
Jun 21, 202421.9022.1121.0421.3921.39275,200
Jun 20, 202421.8222.2421.2821.6721.6795,300
Jun 18, 202421.9122.2121.6921.8321.83123,400
Jun 17, 202421.6722.0021.2221.9921.99100,700
Jun 14, 202421.7522.4321.1121.5421.54150,000
Jun 13, 202421.9122.2921.5922.0222.02101,700
Jun 12, 202422.4822.8322.0022.0522.0564,500
Jun 11, 202422.1022.3322.0422.0822.0850,800
Jun 10, 202422.5822.6622.1022.3322.3365,900
Jun 7, 202422.7323.2422.0022.6122.61180,000
Jun 6, 202424.3024.3022.8823.0023.0089,400
Jun 5, 202424.1024.7423.4224.2824.28194,600
Jun 4, 202425.0826.7524.2624.5224.52291,100
Jun 3, 202424.6024.9524.3724.6524.65393,400
May 31, 202421.7825.0321.6624.4324.43239,000
May 30, 202423.0824.2623.0824.1324.1385,000
May 29, 202423.4423.8523.0223.1523.1562,400
May 28, 202423.5624.2922.9223.8023.80134,800
May 24, 202422.3523.6321.8123.3223.32124,000
May 23, 202422.3122.7921.9722.0722.0785,600
May 22, 202422.6222.8821.7422.3622.3699,400
May 21, 202423.5623.5622.6922.7322.7343,700
May 20, 202423.2323.9222.8623.2123.2172,100
May 17, 202422.4123.9721.8923.2423.24212,000
May 16, 202424.6024.6322.1522.4122.41140,700
May 15, 202424.4424.6723.7424.3324.33107,900
May 14, 202423.7524.3023.7524.2424.2442,300
May 13, 202423.3423.8423.0023.5123.5156,300
May 10, 202422.9623.5922.9023.1923.1953,400
May 9, 202422.8523.2122.6023.0323.0347,700
May 8, 202423.2123.3022.3422.9322.9364,200
May 7, 202422.8623.5222.8623.1923.1977,800
May 6, 202422.1122.8522.1122.8122.8139,600
May 3, 202422.2922.5621.9122.1022.1053,400
May 2, 202421.9322.3321.7421.8221.8296,500
May 1, 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 9, 202424.5724.5723.6823.9823.9859,900
Apr 8, 202425.0625.1024.1324.2324.2345,300
Apr 5, 202425.3525.7724.5325.0825.0873,400

Related Tickers

ZUMZ Zumiez Inc.
13.11
-4.31%
 
GCO Genesco Inc.
18.00
-2.96%
 
DXLG Destination XL Group, Inc.
1.3800
+8.24%
 
CATO The Cato Corporation
2.8200
-4.41%
 
SCVL Shoe Carnival, Inc.
19.92
+3.53%
 
TLYS Tilly's, Inc.
2.0900
+9.42%
 
JILL J.Jill, Inc.
16.81
-1.35%
 
LE Lands' End, Inc.
9.51
-0.42%
 
AKA a.k.a. Brands Holding Corp.
13.59
-3.62%
 
BKE The Buckle, Inc.
35.97
+3.36%