$26.23 +0.05 (%) Citi Trends Inc - NASDAQ

Sep. 3, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRN historical data

Date Open High Low Close Volume
9/2/201526.1626.4025.9426.1885,840
9/1/201525.9526.3325.7925.93127,151
8/31/201526.6426.8926.2726.4194,579
8/28/201526.4727.1326.4326.73102,147
8/27/201526.9427.1326.4426.75117,971
8/26/201527.2927.9126.2126.78209,685
8/25/201527.3727.6026.7826.91187,200
8/24/201526.5427.7826.2826.62231,669
8/21/201527.8728.6527.4127.92245,606
8/20/201528.0028.6927.3128.24308,116
8/19/201525.7728.6424.2728.46541,855
8/18/201522.5923.1322.4822.74182,507
8/17/201522.6923.3122.5122.63179,368
8/14/201522.7523.0822.6322.7652,390
8/13/201522.7123.1322.5422.8058,431
8/12/201522.7623.0322.3522.69102,311
8/11/201522.5622.9722.5022.8958,941
8/10/201522.8323.0022.5422.7189,829
8/7/201522.7422.9522.5522.7459,775
8/6/201523.2023.3822.6322.8356,342
8/5/201523.4323.6122.5123.27157,760
8/4/201522.9623.5922.8823.2278,621
8/3/201523.7923.8222.7922.93186,364
7/31/201523.5924.1823.0823.8183,835
7/30/201523.9124.3323.3023.61137,625
7/29/201523.8124.4323.5323.9672,606
7/28/201523.7123.9423.0423.8072,356
7/27/201523.6223.7123.1623.5968,379
7/24/201524.0824.1423.5623.7157,269
7/23/201524.3425.0023.9624.00114,116
7/22/201524.5724.9924.1724.4068,336
7/21/201524.4124.9024.0424.6486,269
7/20/201525.2225.2924.2724.51120,862
7/17/201525.6425.6425.0125.2364,649
7/16/201524.5325.7524.4125.54119,378
7/15/201524.9425.0124.3024.3972,475
7/14/201525.1825.2924.9624.9878,264
7/13/201525.4025.7725.1125.22161,132
7/10/201525.0825.3024.7825.2487,266
7/9/201524.7625.1124.4024.77110,917
7/8/201524.9525.1924.3924.48144,795
7/7/201524.8825.3724.5125.22113,041
7/6/201524.4125.1624.4124.80119,422
7/2/201524.6924.7624.2524.6246,838
7/1/201524.3624.8724.2624.7291,976
6/30/201524.3824.3823.6824.2086,044
6/29/201524.6925.0424.0924.1483,038
6/26/201525.2625.6524.7324.96290,998
6/25/201525.4225.5025.1325.2654,324
6/24/201525.5925.7325.3225.4250,343
6/23/201525.4025.6725.2125.6697,738
6/22/201525.9025.9025.2825.4377,954
6/19/201526.0226.3125.8625.94131,595
6/18/201525.8726.0725.7425.96116,595
6/17/201526.1926.3825.7725.78104,489
6/16/201525.9626.3325.8826.1697,722
6/15/201526.3526.3525.9525.9764,055
6/12/201526.4126.6726.2226.5075,565
6/11/201526.2426.5926.1526.4666,005
6/10/201526.0326.3725.9526.24193,144
6/9/201525.8726.1225.4125.97135,454
6/8/201525.8226.1325.5125.86109,298
6/5/201525.7426.1925.3126.10149,476
6/4/201525.2225.9025.2225.74121,046
6/3/201524.5525.5224.4625.30164,127
6/2/201524.2324.8824.1424.5580,797
6/1/201524.3124.5523.9024.32103,700
5/29/201524.4124.4123.9024.05104,939
5/28/201524.3224.5224.1624.3367,239
5/27/201524.2924.3723.8324.31119,528
5/26/201524.8825.0424.1524.29111,319
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!