Citi Trends, Inc. - Common Stock (CTRN)

45.56
-0.94 (-2.02%)
NASDAQ · Last Trade: Nov 11th, 2:01 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Citi Trends, Inc. - Common Stock (CTRN)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202646.0046.3544.9145.56243,14845.56
11/09/202646.0347.8744.5046.50381,23146.50
11/06/202651.5251.5243.7545.01566,51745.01
11/05/202658.7659.5252.2552.49239,32552.49
11/04/202651.2858.1051.2857.78215,40057.78
11/03/202652.5352.7449.3249.66190,94949.66
11/02/202648.7552.2348.5551.97205,38651.97
10/30/202648.5149.5647.2748.16175,57648.16
10/29/202645.9648.6145.9648.54311,41648.54
10/28/202645.4646.8745.0545.39317,83445.39
10/27/202644.8945.6343.5845.35117,40845.35
10/26/202645.8646.5744.3844.52142,42644.52
10/23/202645.6545.8044.9545.41198,93545.41
10/22/202645.6446.3444.5646.00183,03746.00
10/21/202649.1249.3244.6845.92153,45645.92
10/20/202649.1551.7348.4648.80469,12548.80
10/19/202648.9949.4648.0848.89141,53548.89
10/16/202649.8750.8748.0248.70118,93648.70
10/15/202649.3951.4849.3949.94117,51549.94
10/14/202648.5150.0147.1748.5894,75248.58
10/13/202648.8850.1448.6549.59173,19749.59
10/12/202651.0851.0847.8148.85125,11748.85
10/09/202650.9451.9650.2151.5579,86151.55
10/08/202649.5651.0049.3050.8187,21550.81
10/07/202648.5550.5848.5550.31115,51150.31
10/06/202648.1749.7447.7649.19121,75449.19
10/05/202647.9348.0947.0847.8676,99147.86
10/02/202650.0850.3947.6447.91138,58247.91
10/01/202651.6252.0349.1349.40188,92449.40
9/30/202650.7351.8948.9251.56278,74551.56
9/29/202650.5750.8849.7750.70162,00250.70
9/28/202648.5051.4548.5050.82146,14050.82
9/25/202650.5850.5848.9949.03154,07149.03
9/24/202650.6551.0149.5450.07140,85150.07
9/23/202653.2453.6550.4450.56184,30250.56
9/22/202656.0856.7753.6354.03178,55554.03
9/21/202656.2256.4954.3755.34209,70655.34
9/18/202658.3459.1555.2855.39802,65755.39
9/17/202658.9060.0257.9458.55175,58158.55
9/16/202658.0959.8256.6058.20221,75358.20
9/15/202660.2060.2056.1257.10163,20357.10
9/14/202659.7760.5158.1460.20168,12660.20
9/11/202661.3962.8458.9060.62251,32460.62
9/10/202665.5267.0363.7763.9693,63463.96
9/09/202669.4370.9865.2866.21155,52266.21
9/08/202671.0171.0168.0670.50130,07670.50
9/04/202669.1471.6369.1471.16179,68671.16
9/03/202668.3169.3967.2369.1486,16369.14
9/02/202668.9568.9566.9767.50139,29467.50
9/01/202666.7169.1366.4467.87140,18667.87
8/31/202667.2368.5665.9568.0695,39568.06
8/28/202668.5270.0066.3767.25209,42867.25
8/27/202668.4271.0068.0268.67168,19968.67
8/26/202670.6571.9168.5069.09196,33869.09
8/25/202665.3873.0365.3869.71664,07569.71
8/24/202673.3775.0773.2074.35156,39074.35
8/21/202670.7273.5069.7871.71178,20971.71
8/20/202669.2470.4066.6770.15169,58170.15
8/19/202672.2174.0070.3170.91115,43070.91
8/18/202672.7073.0171.8071.9364,09471.93
8/17/202673.9174.5871.6172.6794,52772.67
8/14/202674.5474.7572.8973.9179,80073.91
8/13/202674.8876.4672.6974.54110,17274.54
8/12/202676.2677.2773.6274.02125,16274.02
8/11/202673.8277.2773.1076.18145,04176.18