$24.76 +0.17 (%) Citi Trends Inc - NASDAQ

May. 22, 2015 | 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
5/22/201524.6524.9924.4024.76124,203
5/21/201525.0025.4324.1924.59280,486
5/20/201524.2626.4224.1224.68570,806
5/19/201523.3923.7423.1523.31167,238
5/18/201522.9823.7522.8123.54182,588
5/15/201522.7423.4022.6723.1198,297
5/14/201523.3423.4822.5922.7992,145
5/13/201523.2723.5923.0123.30116,327
5/12/201523.8323.8322.8823.27121,365
5/11/201523.6724.2523.6724.0374,588
5/8/201523.9024.0023.6023.7799,777
5/7/201523.3324.2323.1823.61336,850
5/6/201523.0223.4122.9923.36104,160
5/5/201522.7322.9922.3822.93146,172
5/4/201523.0723.2422.8022.8674,803
5/1/201522.7923.1022.6623.05149,391
4/30/201523.1223.2922.5922.78119,377
4/29/201524.3024.3023.2323.24132,113
4/28/201524.2624.5923.7024.40100,332
4/27/201524.8024.8524.0524.2393,137
4/24/201524.4124.8624.3324.6993,938
4/23/201523.9924.5423.9924.4098,145
4/22/201524.1824.4323.8124.27128,827
4/21/201523.3424.2723.3224.11168,391
4/20/201523.6924.1022.7323.32412,196
4/17/201524.5525.1523.4223.65385,918
4/16/201524.6825.1124.6624.85186,764
4/15/201525.0425.2424.3324.68254,595
4/14/201525.6725.8524.8424.89139,914
4/13/201525.9526.1125.7025.71205,214
4/10/201526.0826.1825.7625.8598,049
4/9/201526.2326.4425.8326.03272,798
4/8/201526.3026.6126.2026.30101,408
4/7/201526.6126.7126.2226.27207,971
4/6/201526.7026.9326.4226.54205,492
4/2/201526.9527.2926.7326.80126,038
4/1/201526.9827.2726.6326.9899,950
3/31/201527.2227.5326.8027.00284,721
3/30/201526.0627.5025.9227.20496,110
3/27/201525.6326.2225.6325.86114,914
3/26/201525.3125.9425.0025.69166,840
3/25/201525.8626.0825.3425.52166,235
3/24/201525.9926.2625.7625.83152,852
3/23/201525.7726.4725.7726.11147,654
3/20/201525.7925.9125.6025.77280,553
3/19/201525.1725.9325.1725.5699,892
3/18/201524.9025.3024.8125.16174,194
3/17/201524.7625.4124.4625.08264,198
3/16/201524.2025.0023.8224.74257,130
3/13/201525.4025.4020.8423.731,398,988
3/12/201526.1827.0526.0126.43279,079
3/11/201525.7026.0925.6625.89147,565
3/10/201525.5226.3125.4025.5749,296
3/9/201525.8426.3025.5925.8270,135
3/6/201525.9526.6025.6625.7494,182
3/5/201526.3826.6726.0126.2166,174
3/4/201526.2526.9925.9026.4164,148
3/3/201526.7326.7326.0126.3933,103
3/2/201526.7427.0526.5126.6634,618
2/27/201526.7627.0926.5726.6562,804
2/26/201526.1126.6326.0626.6336,036
2/25/201525.9326.2925.7326.0734,145
2/24/201526.5326.7325.8725.9024,590
2/23/201526.5026.7726.0526.4036,092
2/20/201526.3526.8026.0526.4254,914
2/19/201526.7727.1626.2326.2741,680
2/18/201526.7027.0226.4026.7351,119
2/17/201527.2727.2726.7426.87122,226
2/13/201527.0527.2626.9227.2074,977
2/12/201526.6927.1926.2226.96263,052
2/11/201525.4326.8825.0226.30228,692
2/10/201523.8124.7523.5624.4467,664
2/9/201524.1424.5023.7823.8265,173
2/6/201524.0724.8623.8524.3588,992
2/5/201523.1624.1323.1624.07104,223
2/4/201523.4023.5023.0823.1758,130
2/3/201523.1623.6622.6023.4784,702
2/2/201522.8123.2122.4722.9081,662
1/30/201524.1524.4322.8422.8977,784
1/29/201523.8324.4323.8324.3936,019
1/28/201524.0024.2023.4723.7082,997
1/27/201523.7624.0223.3823.9657,819
1/26/201524.3124.3423.8923.9674,729
1/23/201524.9524.9524.2824.4038,153
1/22/201524.0025.2023.7524.8565,356
1/21/201523.6323.8523.1923.80112,442
1/20/201524.5225.4323.7023.7649,891
1/16/201524.1824.4623.8324.4045,994
1/15/201524.8224.8224.0724.2768,913
1/14/201524.7325.2324.6524.8161,775
1/13/201525.0725.7624.7525.1058,151
1/12/201524.8125.2524.5124.8448,850
1/9/201525.0025.0024.3124.6748,300
1/8/201525.8826.7824.9225.09122,475
1/7/201524.1126.1124.1125.25145,183
1/6/201525.1325.1323.9024.0297,004
1/5/201524.1225.3724.0125.1657,229
1/2/201525.3725.5923.9024.18100,809
12/31/201425.3125.8924.9825.2555,454
12/30/201425.7625.9925.1425.3164,734
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center