$22.12 0.00 (%) Citi Trends Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRN historical data

Date Open High Low Close Volume
9/29/201422.0122.2622.0022.1291,411
9/26/201421.6222.2621.5922.2097,951
9/25/201421.4521.7120.9921.6067,764
9/24/201421.3221.6721.1321.5584,832
9/23/201421.5921.6521.0921.2187,957
9/22/201421.8221.8821.5321.6473,160
9/19/201422.7022.8121.9021.91123,695
9/18/201422.3022.6522.2622.5465,482
9/17/201422.4322.4922.1122.1834,417
9/16/201422.2122.7221.4622.4582,800
9/15/201422.6622.6622.1522.2366,551
9/12/201423.1223.1222.0922.6463,469
9/11/201422.7223.5222.7223.1197,230
9/10/201423.0523.2022.7522.8895,000
9/9/201423.3423.5123.0023.0270,532
9/8/201423.3123.4722.9723.40131,490
9/5/201423.5523.5722.9523.40176,588
9/4/201423.8724.0523.2823.71142,005
9/3/201423.6823.9322.6123.7590,186
9/2/201423.2823.6923.0923.62138,457
8/29/201423.3923.5523.0723.2680,407
8/28/201423.4323.5523.0923.4064,276
8/27/201423.3623.7023.3023.4769,227
8/26/201423.0523.5422.8823.31112,688
8/25/201423.0023.2522.7523.04207,204
8/22/201422.1522.8321.7022.81160,548
8/21/201421.6122.3021.6122.13180,461
8/20/201422.9223.8321.3321.63299,721
8/19/201420.5221.5920.4921.53201,933
8/18/201420.1120.4920.0020.41129,996
8/15/201420.3120.3119.5919.92123,797
8/14/201420.1020.1919.8520.0852,345
8/13/201420.3820.3819.9020.0370,789
8/12/201420.3520.5420.2220.3855,832
8/11/201420.7420.7420.3220.3894,657
8/8/201420.6220.9420.6120.6278,997
8/7/201420.8921.0920.4620.5870,206
8/6/201420.5921.1820.5920.6873,017
8/5/201420.3021.0020.3020.77105,809
8/4/201420.1420.5620.0020.4974,371
8/1/201420.2220.2519.9420.1052,379
7/31/201420.0020.3419.9120.15186,493
7/30/201419.9320.4019.8120.18112,716
7/29/201420.2020.2819.7519.80186,430
7/28/201420.1520.3719.9220.2079,713
7/25/201420.3220.3519.9520.1584,984
7/24/201420.7520.8720.3520.5468,119
7/23/201420.5420.8520.2620.6650,041
7/22/201420.5120.7519.9720.4687,020
7/21/201421.0821.0819.7820.50202,633
7/18/201420.9521.5520.8521.3858,481
7/17/201420.7221.0420.5420.9783,114
7/16/201421.4021.4020.7520.8199,500
7/15/201421.9721.9721.1721.2160,009
7/14/201422.0022.0121.4721.7365,764
7/11/201422.0722.0721.5721.8739,419
7/10/201421.7822.1921.2722.0076,738
7/9/201422.2022.4422.1422.2848,791
7/8/201422.2722.5722.0422.1781,619
7/7/201422.7722.9122.1522.34120,213
7/3/201422.5022.8922.4122.76105,703
7/2/201422.9223.0522.3922.5197,675
7/1/201421.6323.1021.6322.97219,658
6/30/201421.2721.6021.0421.46112,231
6/27/201421.1321.4421.0221.25147,549
6/26/201421.1321.3220.4221.28114,645
6/25/201421.1721.3520.8921.17125,352
6/24/201421.1321.9921.1321.29220,032
6/23/201421.6021.7520.9521.21122,837
6/20/201421.5722.0521.3621.60254,754
6/19/201421.9421.9421.2521.4492,291
6/18/201420.9521.9420.8121.8184,487
6/17/201420.9621.1820.8020.90119,487
6/16/201421.3121.3920.8921.0092,867
6/13/201421.3721.5421.0121.3196,363
6/12/201421.3821.5221.0821.2280,804
6/11/201420.8321.4720.5521.38144,551
6/10/201421.0821.2320.7720.93120,241
6/9/201421.2321.8020.9721.13101,303
6/6/201420.6221.2520.5321.23125,087
6/5/201420.0020.4519.7820.42142,484
6/4/201419.8820.1919.5619.9393,225
6/3/201420.0020.1219.7520.01112,007
6/2/201420.4320.4319.8620.00194,813
5/30/201420.2520.3720.0220.16182,597
5/29/201420.2820.6920.1120.18101,164
5/28/201420.9021.0020.2320.32169,585
5/27/201420.9321.1320.7020.78408,986
5/23/201421.3721.6520.7620.88154,590
5/22/201420.1421.8019.8421.30366,921
5/21/201418.5019.8918.5019.76381,218
5/20/201418.0018.0016.9717.14129,782
5/19/201417.5417.9417.4717.9388,633
5/16/201417.1017.6417.0817.5382,553
5/15/201417.1817.2616.9717.1635,917
5/14/201417.7717.8917.2317.3096,725
5/13/201417.6618.0017.3017.72106,845
5/12/201417.6617.8617.4717.64106,081
5/9/201416.6517.6516.6517.5951,818
5/8/201416.4417.1516.4416.7172,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center