$17.81 +0.24 (%) Citi Trends Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRN historical data

Date Open High Low Close Volume
12/2/201617.6717.8417.5017.8160,483
12/1/201617.2917.7817.2917.5782,177
11/30/201617.6817.8016.9917.36193,509
11/29/201618.0918.1517.6417.75145,977
11/28/201618.6418.7817.9218.00185,884
11/25/201619.0919.0918.6418.6964,226
11/23/201619.0519.4818.8619.09167,085
11/22/201619.9520.4818.4519.15247,794
11/21/201621.4121.4120.8620.89146,529
11/18/201621.5121.9320.9021.30140,212
11/17/201621.2421.8221.1421.59137,089
11/16/201621.5321.5421.0221.24245,385
11/15/201621.7421.7921.2021.4399,845
11/14/201622.1022.7321.7421.8597,253
11/11/201621.7622.2421.0621.87135,953
11/10/201620.3121.6220.2821.5883,344
11/9/201619.3120.1418.9920.02175,756
11/8/201619.5519.8019.1319.59105,040
11/7/201619.9119.9119.4919.5168,914
11/4/201619.3819.7819.0519.4994,195
11/3/201619.1319.5219.1319.2447,372
11/2/201619.1419.4319.0619.2524,664
11/1/201619.7219.8118.9019.1352,721
10/31/201619.6519.9219.4119.8651,583
10/28/201619.7319.7919.4619.6451,503
10/27/201619.7519.8419.4019.7256,052
10/26/201619.8419.9819.6219.7245,038
10/25/201620.1120.1719.7319.8327,545
10/24/201620.0820.4720.0820.2122,464
10/21/201619.8620.2119.6720.08100,584
10/20/201620.0920.2319.8520.0639,375
10/19/201620.0720.3519.9320.1741,897
10/18/201620.0520.1319.8220.0240,327
10/17/201620.0420.3319.8320.0041,559
10/14/201620.0120.2020.0020.1870,742
10/13/201619.7820.0619.6220.0055,681
10/12/201619.4220.1419.4220.0153,485
10/11/201619.6619.6619.3419.4240,143
10/10/201619.6819.8619.6119.6924,049
10/7/201619.5019.7419.2619.6176,801
10/6/201619.7019.7119.2719.4742,177
10/5/201619.6519.8719.5919.6160,128
10/4/201620.7620.7619.5919.6837,979
10/3/201619.9721.0119.8620.6084,302
9/30/201619.6920.3919.5019.93111,313
9/29/201619.7019.8919.5519.6034,723
9/28/201619.6219.7319.5819.6531,074
9/27/201619.5319.9619.5119.6438,161
9/26/201619.7620.0519.4119.7744,411
9/23/201619.8820.0019.7519.7528,045
9/22/201619.9520.0019.7419.79109,239
9/21/201619.8420.0019.6719.9321,253
9/20/201619.8520.0819.6519.7441,262
9/19/201620.0320.5219.7019.8857,243
9/16/201620.2020.5019.8020.06144,553
9/15/201619.7520.4319.6920.19140,567
9/14/201619.4220.0019.2019.9066,711
9/13/201619.4119.4818.9719.4067,395
9/12/201618.9819.4718.9319.4066,869
9/9/201619.2119.3619.0219.0361,882
9/8/201619.3519.4019.0019.3469,808
9/7/201619.3119.5219.2019.4758,795
9/6/201619.7719.7719.0819.1646,239
9/2/201619.4919.8419.3919.8425,459
9/1/201619.4919.7919.2419.5978,717
8/31/201619.5019.8019.4619.5539,382
8/30/201619.8520.0219.4019.4139,541
8/29/201619.7819.9719.2919.9151,704
8/26/201619.8119.9519.4519.7867,515
8/25/201619.1419.9517.3419.6966,034
8/24/201619.7719.8819.2219.4066,151
8/23/201619.6020.0019.4919.8954,544
8/22/201619.6019.6619.2419.4754,145
8/19/201619.8320.3519.5019.70134,176
8/18/201619.8819.9019.6819.82135,590
8/17/201618.4920.9718.4919.78371,552
8/16/201617.7817.9017.5617.7368,348
8/15/201617.6217.9717.5317.9129,726
8/12/201617.6017.7517.1417.5546,545
8/11/201616.8917.6316.7417.5769,784
8/10/201616.7016.9516.5416.5656,935
8/9/201617.4117.4116.6516.7060,519
8/8/201617.3417.6816.9517.4852,579
8/5/201616.9417.8716.9417.71129,858
8/4/201616.0716.9416.0716.8938,352
8/3/201616.5516.7416.1916.6838,665
8/2/201616.8416.8415.4416.5975,824
8/1/201616.8216.9816.6316.9741,055
7/29/201616.7616.9116.5116.6851,864
7/28/201617.1817.1816.3816.8129,138
7/27/201617.4517.6817.0717.2431,325
7/26/201616.6117.3816.4617.36168,045
7/25/201616.4816.6416.4416.49155,771
7/22/201616.5916.5916.3216.47132,135
7/21/201617.3617.3616.7216.7253,408
7/20/201617.2717.5117.1217.4146,651
7/19/201617.1817.5017.1617.1945,339
7/18/201616.8717.2216.8717.1545,166
7/15/201616.8217.0016.4016.8538,052
7/14/201617.3917.3916.6216.6851,941
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center