$17.85 -0.72 (%) Citi Trends Inc - NASDAQ

Feb. 5, 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
2/5/201618.5219.2717.2717.85133,805
2/4/201619.4319.8118.4718.5784,963
2/3/201620.4820.4819.3019.4646,675
2/2/201620.5220.6520.0420.38137,937
2/1/201620.5420.9520.4020.6182,000
1/29/201620.2120.9320.2120.6664,333
1/28/201620.6220.8619.9620.0842,460
1/27/201620.1320.7619.6520.36107,911
1/26/201619.1120.3719.0520.26150,161
1/25/201619.4320.0018.9518.9963,410
1/22/201619.0619.5218.9119.5156,347
1/21/201618.9419.1818.8018.8554,355
1/20/201618.4019.1517.9318.94124,025
1/19/201619.5219.5518.5418.6186,406
1/15/201618.8519.4918.7619.34127,849
1/14/201619.1119.7918.9519.4382,395
1/13/201619.5519.7918.8619.0799,435
1/12/201619.6519.9819.2819.5274,763
1/11/201619.2619.5218.9519.3770,150
1/8/201620.4420.8319.0219.11109,093
1/7/201620.2120.9420.2120.5481,986
1/6/201620.2520.5920.2520.5379,137
1/5/201620.4620.6220.1120.5179,155
1/4/201620.6720.9720.2020.34127,748
12/31/201521.2821.3620.8921.25109,278
12/30/201521.3721.5321.0121.3572,022
12/29/201520.9421.4320.9421.4192,046
12/28/201520.7920.9420.4620.8397,267
12/24/201520.8920.9420.5820.8238,649
12/23/201521.1021.1220.6920.9472,247
12/22/201520.7621.1020.1921.09193,789
12/21/201520.4820.7920.1420.71181,179
12/18/201520.7021.0120.0520.38424,315
12/17/201521.1221.3920.8020.83165,663
12/16/201520.8821.1020.7421.04135,162
12/15/201520.7021.3420.0020.78204,749
12/14/201520.7121.1920.3720.58231,674
12/11/201520.1721.0820.0020.65190,798
12/10/201519.8320.6119.8320.3285,142
12/9/201519.8720.3119.7719.91135,720
12/8/201520.2120.2719.7719.91236,615
12/7/201520.3620.7320.0420.27120,904
12/4/201520.2120.5720.1120.31216,651
12/3/201520.6320.6419.9520.14212,809
12/2/201520.0320.7920.0320.58170,292
12/1/201518.1420.2018.1420.10203,314
11/30/201520.2020.2719.5519.83415,282
11/27/201520.0220.2919.8120.14101,453
11/25/201519.9220.3219.2120.21431,010
11/24/201521.1321.1317.5220.12732,425
11/23/201523.1924.4123.1923.90186,465
11/20/201522.8823.5522.7223.24185,156
11/19/201522.8123.0822.4622.6593,015
11/18/201522.6723.1322.5223.04108,726
11/17/201522.9723.2222.3222.65129,654
11/16/201522.9423.1722.4422.80226,155
11/13/201524.1624.1622.8523.03213,146
11/12/201524.4324.8423.9324.38118,174
11/11/201525.5725.5724.2924.59138,904
11/10/201524.7525.7622.3025.6388,744
11/9/201525.4725.4724.3324.87188,291
11/6/201525.7925.7925.2525.47125,962
11/5/201525.7626.1725.3025.94183,516
11/4/201527.3027.3025.5525.67247,527
11/3/201526.9427.7526.9427.33202,013
11/2/201526.5527.0325.9126.88109,446
10/30/201526.8826.9326.4226.57102,268
10/29/201527.2527.4626.5126.85119,555
10/28/201526.2327.4526.2227.37182,134
10/27/201526.2926.2925.6626.07116,072
10/26/201525.8126.4625.7526.28113,275
10/23/201526.6426.6525.2825.86175,662
10/22/201526.3826.5626.1126.4991,267
10/21/201526.6026.6125.9126.17111,999
10/20/201525.8326.6325.6826.56123,337
10/19/201526.0026.4625.3425.85341,113
10/16/201525.0726.0524.9426.00371,475
10/15/201523.8625.1923.8625.11366,184
10/14/201523.9024.1423.3423.78141,668
10/13/201524.3424.4923.6123.88124,877
10/12/201524.3124.8424.1424.5193,090
10/9/201524.6724.6724.1924.4084,015
10/8/201524.4825.1024.4624.6390,677
10/7/201524.3024.5023.8524.46120,659
10/6/201524.7025.1424.1724.20148,242
10/5/201524.0024.7823.7624.77224,674
10/2/201523.3323.8822.6723.82177,684
10/1/201523.3223.7023.1223.53185,714
9/30/201523.4523.8622.8923.38142,328
9/29/201523.0123.4422.8023.25116,499
9/28/201523.3423.6622.9222.96198,374
9/25/201524.4224.4223.0823.50143,833
9/24/201523.5524.3923.4924.21170,532
9/23/201524.0324.2523.2723.66340,184
9/22/201524.2924.7223.9323.98246,526
9/21/201524.5224.9224.3124.50172,465
9/18/201524.6225.0524.3524.35743,944
9/17/201524.9025.1824.7224.99203,028
9/16/201524.5825.0224.5024.82185,028
9/15/201524.6424.9824.4024.66145,333
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center