$26.66 +0.01 (%) Citi Trends Inc - NASDAQ

Mar. 2, 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
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
12/29/201425.5026.0425.4925.7949,758
12/26/201425.7225.8225.2925.5736,713
12/24/201425.7025.9825.4325.5228,816
12/23/201425.4226.0025.4225.5697,320
12/22/201425.1025.6224.9925.4057,880
12/19/201425.6525.6524.9024.93125,889
12/18/201425.3025.7224.6425.6391,298
12/17/201424.3525.0724.1724.96115,623
12/16/201424.3624.8724.1624.2799,792
12/15/201424.2424.5623.4124.3688,111
12/12/201423.2124.3123.1624.14104,832
12/11/201423.1623.8723.1623.3576,978
12/10/201423.5423.8822.8923.0282,346
12/9/201422.5123.6322.3923.6193,953
12/8/201422.8223.2422.4522.7086,259
12/5/201422.9923.4522.8122.9494,223
12/4/201423.0523.0522.5822.9885,736
12/3/201422.6023.3422.2623.16101,557
12/2/201422.9223.0022.1922.66170,577
12/1/201423.5323.5822.7522.82111,393
11/28/201423.9224.6023.4923.6699,347
11/26/201424.5824.7423.8023.81136,455
11/25/201425.1025.5724.3424.49369,043
11/24/201424.0424.8623.9024.71273,125
11/21/201423.5323.7923.0323.78117,109
11/20/201422.3023.4722.2423.2976,792
11/19/201422.3122.8622.1422.4053,463
11/18/201422.1022.4521.9722.3167,918
11/17/201422.7022.7022.1222.1538,362
11/14/201422.7822.8022.4722.6736,155
11/13/201422.9822.9822.4022.6949,907
11/12/201422.4823.1122.3322.8674,922
11/11/201422.4522.5022.1722.4633,557
11/10/201421.8022.4321.8022.4234,466
11/7/201422.7722.7821.5521.8099,186
11/6/201422.5422.9922.5222.7848,815
11/5/201422.6222.6222.0822.4564,341
11/4/201422.3622.6521.8522.4361,751
11/3/201422.5822.8222.0822.3259,870
10/31/201423.7424.0022.5622.65150,630
10/30/201422.3223.2522.0123.22130,009
10/29/201422.5322.5721.9622.3364,403
10/28/201421.7222.4321.3222.3677,258
10/27/201421.3421.8321.3421.6449,992
10/24/201421.0821.5220.9921.4770,650
10/23/201420.7921.2620.7021.1641,582
10/22/201420.9220.9920.5020.5632,330
10/21/201420.8120.9620.5120.8280,695
10/20/201420.9421.4920.5620.6876,529
10/17/201421.3721.3720.6621.1181,590
10/16/201421.0821.4920.8421.0685,478
10/15/201420.9121.5220.4221.3896,988
10/14/201420.9921.3820.7721.2156,500
10/13/201420.6121.1720.4920.8170,182
10/10/201420.4520.8020.0120.5157,604
10/9/201421.2321.4220.5120.5574,056
10/8/201421.1021.7221.0421.3184,552
10/7/201421.3321.4621.0821.1052,697
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center