$25.63 +0.67 (%) Citi Trends Inc - NASDAQ

Dec. 18, 2014 | 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
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
10/6/201422.3122.3821.4521.4744,681
10/3/201422.2922.4822.1622.3083,694
10/2/201421.9422.4721.9222.05111,914
10/1/201422.0622.3421.8621.8791,116
9/30/201422.0922.4622.0522.1094,161
9/29/201422.0122.2622.0022.1291,411
9/26/201421.6222.2621.5922.2097,951
9/25/201421.4521.7120.9921.6067,764
9/24/201421.3221.6721.1321.5584,832
9/23/201421.5921.6521.0921.2187,957
9/22/201421.8221.8821.5321.6473,160
9/19/201422.7022.8121.9021.91123,695
9/18/201422.3022.6522.2622.5465,482
9/17/201422.4322.4922.1122.1834,417
9/16/201422.2122.7221.4622.4582,800
9/15/201422.6622.6622.1522.2366,551
9/12/201423.1223.1222.0922.6463,469
9/11/201422.7223.5222.7223.1197,230
9/10/201423.0523.2022.7522.8895,000
9/9/201423.3423.5123.0023.0270,532
9/8/201423.3123.4722.9723.40131,490
9/5/201423.5523.5722.9523.40176,588
9/4/201423.8724.0523.2823.71142,005
9/3/201423.6823.9322.6123.7590,186
9/2/201423.2823.6923.0923.62138,457
8/29/201423.3923.5523.0723.2680,407
8/28/201423.4323.5523.0923.4064,276
8/27/201423.3623.7023.3023.4769,227
8/26/201423.0523.5422.8823.31112,688
8/25/201423.0023.2522.7523.04207,204
8/22/201422.1522.8321.7022.81160,548
8/21/201421.6122.3021.6122.13180,461
8/20/201422.9223.8321.3321.63299,721
8/19/201420.5221.5920.4921.53201,933
8/18/201420.1120.4920.0020.41129,996
8/15/201420.3120.3119.5919.92123,797
8/14/201420.1020.1919.8520.0852,345
8/13/201420.3820.3819.9020.0370,789
8/12/201420.3520.5420.2220.3855,832
8/11/201420.7420.7420.3220.3894,657
8/8/201420.6220.9420.6120.6278,997
8/7/201420.8921.0920.4620.5870,206
8/6/201420.5921.1820.5920.6873,017
8/5/201420.3021.0020.3020.77105,809
8/4/201420.1420.5620.0020.4974,371
8/1/201420.2220.2519.9420.1052,379
7/31/201420.0020.3419.9120.15186,493
7/30/201419.9320.4019.8120.18112,716
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center