$19.64 -0.13 (%) Citi Trends Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/201619.5319.9619.5119.6438,161
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
7/13/201617.3017.8916.8817.3476,404
7/12/201617.4417.8917.0117.2550,373
7/11/201616.5317.0816.4617.04118,615
7/8/201616.0616.6215.9816.5281,150
7/7/201615.8615.9315.7415.8546,787
7/6/201615.7516.0015.3815.8464,069
7/5/201615.7715.9315.4415.5155,654
7/1/201615.5515.8615.4715.8061,554
6/30/201615.2515.5314.7315.53133,016
6/29/201615.2015.5215.1615.23113,375
6/28/201615.4015.6715.0515.25104,638
6/27/201615.8415.8414.9315.39104,650
6/24/201615.6015.9815.3315.93234,171
6/23/201616.3316.4916.0616.1845,424
6/22/201616.2216.5016.0616.1395,205
6/21/201616.5216.5516.0316.1474,804
6/20/201616.4816.7816.4016.4536,440
6/17/201616.2616.6816.1416.32129,634
6/16/201616.1516.3015.9616.2147,105
6/15/201616.0716.6316.0716.2367,633
6/14/201615.8116.2415.8116.0968,806
6/13/201615.9616.0915.6415.9385,626
6/10/201615.8116.1515.5916.0565,032
6/9/201615.7615.9615.5715.9555,685
6/8/201615.9816.1715.4616.1167,824
6/7/201615.6315.9715.5215.9072,404
6/6/201615.7616.0315.3815.7564,424
6/3/201615.9916.0215.7915.8246,154
6/2/201615.4916.0115.4515.9641,970
6/1/201615.4315.6715.4315.5753,768
5/31/201616.1416.1715.4115.5574,992
5/27/201615.5716.2015.4016.1839,206
5/26/201615.4916.2115.4915.6154,347
5/25/201615.6416.0415.2615.5747,884
5/24/201615.1215.9215.1115.7386,356
5/23/201615.8316.2715.1015.16101,150
5/20/201615.0715.9014.8715.87156,300
5/19/201614.3515.2314.2815.06223,487
5/18/201614.0115.2214.0114.44477,892
5/17/201616.2816.3715.9616.11153,615
5/16/201616.1416.4215.9516.24112,493
5/13/201616.2316.6315.9816.09106,791
5/12/201616.2716.4616.1316.3956,895
5/11/201617.3117.3116.1916.3247,526
5/10/201617.4618.3017.0317.4787,934
5/9/201617.1717.7817.0117.5041,600
5/6/201616.9717.4616.8517.1675,750
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center