$16.18 +0.57 (%) Citi Trends Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRN historical data

Date Open High Low Close Volume
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
5/5/201617.4117.4116.9416.9775,950
5/4/201617.2717.5917.0517.4099,806
5/3/201617.4117.7616.8917.3689,432
5/2/201617.9317.9317.3217.4560,989
4/29/201618.1618.1617.7717.9636,350
4/28/201618.1018.4117.9318.18120,827
4/27/201618.4918.5318.1718.2671,550
4/26/201618.0418.7017.9018.5777,663
4/25/201618.3318.3317.7818.0856,451
4/22/201618.4918.6418.1518.3767,252
4/21/201619.0019.0918.4518.4865,247
4/20/201618.6919.0518.3019.02134,822
4/19/201619.3119.3718.5918.6480,536
4/18/201619.2819.4419.0519.2084,921
4/15/201618.7419.3418.7419.2789,648
4/14/201619.0619.2218.5618.8687,101
4/13/201618.3819.2718.3119.0981,141
4/12/201617.6518.6417.5018.2383,547
4/11/201616.7117.9915.7517.65780,912
4/8/201616.7216.7916.3016.67120,259
4/7/201616.8517.1316.6816.77111,189
4/6/201617.5317.7016.8016.97113,836
4/5/201618.1318.2017.4417.50143,103
4/4/201618.9819.2118.2518.3068,459
4/1/201617.5619.0717.5618.9081,564
3/31/201618.2418.3717.6817.8361,691
3/30/201618.0118.4517.8118.3533,656
3/29/201617.4418.1817.4418.0860,610
3/28/201617.6117.9217.4217.5277,068
3/24/201617.5117.7717.4317.7236,012
3/23/201617.8518.0517.4617.5063,192
3/22/201617.8918.1917.6318.0449,129
3/21/201618.6519.0618.0618.1053,369
3/18/201618.7718.9918.5118.72250,386
3/17/201617.9018.7117.9018.6257,805
3/16/201617.5817.9917.5017.9367,368
3/15/201618.0420.3817.4617.6961,063
3/14/201617.6418.6017.4018.11124,235
3/11/201617.7817.9916.8117.53225,186
3/10/201618.8319.4918.7319.34118,488
3/9/201619.2619.3918.5918.6880,513
3/8/201618.5819.3218.5819.1598,428
3/7/201618.6319.2218.4218.6373,933
3/4/201618.8119.1918.6018.7147,860
3/3/201618.5018.8318.3318.8067,455
3/2/201618.8119.1817.8818.6266,089
3/1/201618.5318.8318.1918.81169,784
2/29/201618.1418.7518.1418.4985,266
2/26/201618.3518.3517.3218.1762,408
2/25/201618.5518.5517.5618.4582,661
2/24/201618.0118.5217.8918.4277,367
2/23/201618.0318.5418.0118.1586,160
2/22/201618.0018.3416.8818.0384,581
2/19/201617.9918.2417.1017.9375,098
2/18/201617.9718.4317.7818.2160,586
2/17/201618.3118.6317.8018.0198,900
2/16/201618.1318.5816.2918.1284,636
2/12/201617.3318.0516.7118.00137,064
2/11/201616.7417.2616.5617.21130,394
2/10/201616.2117.2216.2116.91153,500
2/9/201616.5616.8115.4616.20183,404
2/8/201617.1717.2616.2116.70118,231
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center