NasdaqGS - Delayed Quote USD

Citi Trends, Inc. (CTRN)

22.19 -0.18 (-0.80%)
At close: April 18 at 4:00 PM EDT
22.19 0.00 (0.00%)
After hours: April 18 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 22.49 23.17 22.18 22.19 22.19 55,100
Apr 17, 2024 23.01 23.16 22.06 22.37 22.37 55,500
Apr 16, 2024 22.41 22.85 22.08 22.69 22.69 74,400
Apr 15, 2024 23.03 23.21 21.95 22.52 22.52 127,400
Apr 12, 2024 23.13 23.13 22.12 22.94 22.94 59,000
Apr 11, 2024 23.52 23.52 22.33 23.28 23.28 106,600
Apr 10, 2024 23.46 23.52 22.20 23.45 23.45 99,500
Apr 9, 2024 24.57 24.57 23.68 23.98 23.98 59,900
Apr 8, 2024 25.06 25.10 24.13 24.23 24.23 45,300
Apr 5, 2024 25.35 25.77 24.53 25.08 25.08 73,400
Apr 4, 2024 27.08 27.28 24.94 25.27 25.27 83,000
Apr 3, 2024 27.26 28.01 26.47 26.93 26.93 83,700
Apr 2, 2024 27.28 27.79 26.67 27.02 27.02 52,200
Apr 1, 2024 27.15 27.67 26.83 27.58 27.58 66,000
Mar 28, 2024 26.85 27.35 26.78 27.13 27.13 68,500
Mar 27, 2024 26.91 27.31 26.64 26.79 26.79 39,700
Mar 26, 2024 26.76 27.90 26.47 26.74 26.74 64,900
Mar 25, 2024 28.42 28.42 26.71 26.86 26.86 108,900
Mar 22, 2024 27.74 29.06 27.74 28.64 28.64 81,600
Mar 21, 2024 29.40 29.40 27.46 28.00 28.00 141,500
Mar 20, 2024 27.32 29.36 26.98 28.60 28.60 177,200
Mar 19, 2024 27.01 29.50 26.90 28.75 28.75 368,500
Mar 18, 2024 30.26 30.69 28.83 30.69 30.69 142,100
Mar 15, 2024 30.74 31.26 30.04 30.41 30.41 95,800
Mar 14, 2024 31.36 31.88 30.94 30.97 30.97 68,800
Mar 13, 2024 30.55 31.55 30.55 31.08 31.08 60,900
Mar 12, 2024 30.23 30.81 29.81 30.55 30.55 78,000
Mar 11, 2024 31.95 31.95 30.08 30.23 30.23 98,000
Mar 8, 2024 31.83 32.32 30.74 31.76 31.76 73,000
Mar 7, 2024 32.10 32.80 31.34 31.83 31.83 104,700
Mar 6, 2024 31.96 32.20 31.03 32.00 32.00 74,200
Mar 5, 2024 31.95 32.90 31.09 32.13 32.13 91,600
Mar 4, 2024 31.95 31.95 30.39 31.42 31.42 111,600
Mar 1, 2024 31.10 31.90 30.06 31.90 31.90 147,100
Feb 29, 2024 29.40 31.19 28.53 31.00 31.00 197,500
Feb 28, 2024 29.43 29.91 28.93 29.10 29.10 33,300
Feb 27, 2024 29.45 30.35 29.36 29.71 29.71 54,700
Feb 26, 2024 27.36 29.24 27.34 29.24 29.24 111,200
Feb 23, 2024 27.45 27.65 27.08 27.36 27.36 53,200
Feb 22, 2024 28.23 28.23 27.33 27.48 27.48 42,000
Feb 21, 2024 28.33 28.53 28.15 28.23 28.23 26,300
Feb 20, 2024 29.15 29.38 28.31 28.57 28.57 47,400
Feb 16, 2024 28.22 29.50 28.05 29.48 29.48 92,100
Feb 15, 2024 29.29 29.29 28.37 28.45 28.45 64,500
Feb 14, 2024 29.21 29.63 28.50 28.92 28.92 36,800
Feb 13, 2024 29.00 29.52 28.76 28.85 28.85 37,900
Feb 12, 2024 29.25 29.93 29.25 29.81 29.81 48,400
Feb 9, 2024 29.05 29.37 28.78 29.35 29.35 34,000
Feb 8, 2024 29.54 29.63 28.91 29.23 29.23 27,500
Feb 7, 2024 29.30 29.37 28.62 29.26 29.26 30,100
Feb 6, 2024 28.19 29.30 28.10 29.30 29.30 47,200
Feb 5, 2024 27.57 28.22 27.28 27.98 27.98 40,900
Feb 2, 2024 28.17 28.58 27.69 27.97 27.97 68,600
Feb 1, 2024 27.16 28.42 27.03 28.29 28.29 50,000
Jan 31, 2024 27.25 27.42 26.72 26.93 26.93 42,300
Jan 30, 2024 27.71 27.71 26.90 27.28 27.28 53,700
Jan 29, 2024 28.05 28.24 27.59 27.91 27.91 44,800
Jan 26, 2024 28.01 28.14 27.77 28.00 28.00 43,000
Jan 25, 2024 28.26 28.94 27.01 28.00 28.00 34,200
Jan 24, 2024 27.60 27.97 27.49 27.83 27.83 43,200
Jan 23, 2024 27.57 27.66 27.16 27.16 27.16 36,100
Jan 22, 2024 26.95 27.41 26.56 27.41 27.41 65,900
Jan 19, 2024 27.98 28.00 26.51 26.87 26.87 116,700
Jan 18, 2024 27.76 27.87 27.60 27.87 27.87 23,500
Jan 17, 2024 27.15 27.62 27.15 27.61 27.61 40,800
Jan 16, 2024 27.89 28.11 27.60 27.66 27.66 28,800
Jan 12, 2024 28.14 28.42 27.41 28.22 28.22 36,900
Jan 11, 2024 28.46 28.54 27.88 27.96 27.96 59,700
Jan 10, 2024 28.54 28.96 28.12 28.61 28.61 63,300
Jan 9, 2024 28.79 29.41 28.21 28.69 28.69 99,400
Jan 8, 2024 28.37 29.95 28.37 28.77 28.77 181,800
Jan 5, 2024 27.68 28.69 27.31 28.37 28.37 79,300
Jan 4, 2024 26.72 27.91 26.25 27.73 27.73 91,900
Jan 3, 2024 27.71 27.75 26.72 26.79 26.79 74,900
Jan 2, 2024 28.02 28.55 27.65 28.11 28.11 58,100
Dec 29, 2023 27.12 28.52 27.12 28.28 28.28 102,900
Dec 28, 2023 26.51 27.58 25.32 27.45 27.45 45,400
Dec 27, 2023 26.65 26.69 25.91 26.55 26.55 89,300
Dec 26, 2023 26.27 26.72 25.85 26.46 26.46 40,500
Dec 22, 2023 26.36 26.63 26.03 26.33 26.33 53,600
Dec 21, 2023 25.69 26.73 25.65 26.64 26.64 45,500
Dec 20, 2023 25.99 26.56 25.46 25.52 25.52 84,700
Dec 19, 2023 25.32 26.25 25.06 25.91 25.91 53,300
Dec 18, 2023 24.35 25.16 24.35 25.06 25.06 60,300
Dec 15, 2023 25.00 25.00 23.99 24.37 24.37 100,700
Dec 14, 2023 24.85 25.51 24.50 24.80 24.80 92,600
Dec 13, 2023 24.87 24.98 24.04 24.55 24.55 72,300
Dec 12, 2023 23.87 24.98 23.38 24.70 24.70 53,000
Dec 11, 2023 23.21 23.88 22.80 23.77 23.77 45,100
Dec 8, 2023 22.81 23.02 22.27 23.02 23.02 58,100
Dec 7, 2023 23.83 23.83 22.97 22.97 22.97 37,000
Dec 6, 2023 24.57 25.13 23.75 23.99 23.99 61,300
Dec 5, 2023 24.24 24.38 23.80 24.19 24.19 57,900
Dec 4, 2023 23.50 23.97 22.88 23.80 23.80 76,500
Dec 1, 2023 23.89 24.23 23.42 23.67 23.67 121,500
Nov 30, 2023 23.88 24.20 23.25 23.88 23.88 227,000
Nov 29, 2023 23.10 24.02 22.51 23.13 23.13 161,600
Nov 28, 2023 21.57 23.89 21.49 23.21 23.21 618,200
Nov 27, 2023 26.28 26.43 25.22 26.39 26.39 126,200
Nov 24, 2023 25.91 26.64 25.75 26.44 26.44 22,800
Nov 22, 2023 25.43 25.95 25.35 25.67 25.67 36,000
Nov 21, 2023 25.40 25.70 24.82 25.41 25.41 50,900
Nov 20, 2023 25.05 25.58 24.71 25.50 25.50 54,700
Nov 17, 2023 24.72 25.13 24.72 24.91 24.91 51,500
Nov 16, 2023 24.76 25.35 23.18 24.36 24.36 138,600
Nov 15, 2023 24.20 25.49 24.20 25.00 25.00 78,200
Nov 14, 2023 24.50 25.24 24.01 24.10 24.10 84,800
Nov 13, 2023 24.04 24.40 23.19 23.66 23.66 38,400
Nov 10, 2023 23.71 24.29 23.25 24.07 24.07 32,300
Nov 9, 2023 24.18 24.62 23.53 23.69 23.69 44,800
Nov 8, 2023 24.82 25.05 23.11 24.28 24.28 35,600
Nov 7, 2023 24.85 25.41 24.24 24.87 24.87 46,200
Nov 6, 2023 25.03 25.15 24.54 24.89 24.89 24,700
Nov 3, 2023 24.96 25.50 24.77 25.03 25.03 33,200
Nov 2, 2023 23.71 24.61 23.71 24.50 24.50 77,700
Nov 1, 2023 23.94 24.60 22.92 23.25 23.25 36,300
Oct 31, 2023 23.54 24.14 22.95 24.10 24.10 91,300
Oct 30, 2023 22.99 23.60 22.57 23.03 23.03 37,800
Oct 27, 2023 23.02 23.31 22.09 22.86 22.86 75,500
Oct 26, 2023 23.24 23.41 22.56 23.09 23.09 49,600
Oct 25, 2023 23.58 23.78 22.67 23.07 23.07 96,800
Oct 24, 2023 24.03 24.55 23.21 23.62 23.62 66,800
Oct 23, 2023 23.83 24.26 23.29 23.70 23.70 47,000
Oct 20, 2023 24.28 24.41 23.88 24.10 24.10 55,700
Oct 19, 2023 24.68 24.85 24.32 24.40 24.40 27,900
Oct 18, 2023 24.61 24.97 24.22 24.95 24.95 68,400
Oct 17, 2023 23.80 24.99 23.64 24.95 24.95 60,800
Oct 16, 2023 23.17 23.97 22.83 23.64 23.64 88,300
Oct 13, 2023 23.22 23.29 22.67 23.04 23.04 33,400
Oct 12, 2023 24.03 24.03 22.35 23.18 23.18 64,600
Oct 11, 2023 23.71 23.76 23.15 23.67 23.67 44,800
Oct 10, 2023 22.85 23.45 22.71 23.45 23.45 37,900
Oct 9, 2023 23.61 23.79 22.00 22.87 22.87 80,100
Oct 6, 2023 21.99 22.97 21.69 22.84 22.84 41,200
Oct 5, 2023 22.03 22.41 21.50 22.25 22.25 76,200
Oct 4, 2023 21.59 22.23 20.86 22.18 22.18 50,400
Oct 3, 2023 22.05 22.35 21.09 21.64 21.64 61,800
Oct 2, 2023 22.25 22.83 21.84 22.27 22.27 53,200
Sep 29, 2023 21.50 23.00 21.33 22.22 22.22 157,600
Sep 28, 2023 20.96 21.33 20.75 20.98 20.98 76,900
Sep 27, 2023 20.80 21.28 19.91 20.75 20.75 34,300
Sep 26, 2023 20.73 20.99 19.98 20.54 20.54 158,700
Sep 25, 2023 20.88 21.23 20.21 20.82 20.82 68,700
Sep 22, 2023 21.37 21.63 20.39 21.08 21.08 34,700
Sep 21, 2023 21.14 21.31 20.49 21.19 21.19 107,600
Sep 20, 2023 21.47 21.74 21.26 21.30 21.30 32,700
Sep 19, 2023 21.24 21.65 20.78 21.48 21.48 58,800
Sep 18, 2023 21.58 21.58 20.95 21.24 21.24 73,200
Sep 15, 2023 21.71 21.76 21.40 21.61 21.61 77,300
Sep 14, 2023 21.08 22.21 20.75 21.80 21.80 78,900
Sep 13, 2023 21.37 21.37 20.63 21.03 21.03 77,700
Sep 12, 2023 21.71 22.00 21.36 21.36 21.36 29,900
Sep 11, 2023 22.19 22.19 21.40 21.77 21.77 48,600
Sep 8, 2023 21.30 22.22 20.87 22.13 22.13 80,500
Sep 7, 2023 21.14 21.50 20.71 21.40 21.40 94,800
Sep 6, 2023 21.57 21.80 20.85 21.17 21.17 101,400
Sep 5, 2023 22.12 22.36 21.15 21.65 21.65 193,800
Sep 1, 2023 21.76 22.88 21.76 22.25 22.25 243,200
Aug 31, 2023 22.73 22.92 21.62 21.63 21.63 56,900
Aug 30, 2023 22.94 23.10 21.96 22.76 22.76 68,800
Aug 29, 2023 22.96 23.28 22.47 23.15 23.15 103,200
Aug 28, 2023 23.83 23.83 22.84 23.01 23.01 72,600
Aug 25, 2023 23.78 24.20 22.56 23.83 23.83 92,000
Aug 24, 2023 24.84 25.09 23.57 23.78 23.78 132,500
Aug 23, 2023 24.47 25.90 24.12 25.03 25.03 281,300
Aug 22, 2023 23.77 24.18 22.67 23.16 23.16 192,200
Aug 21, 2023 22.10 22.58 21.75 22.04 22.04 66,400
Aug 18, 2023 20.92 22.11 20.92 22.08 22.08 76,800
Aug 17, 2023 20.55 21.35 20.32 20.95 20.95 110,800
Aug 16, 2023 20.83 21.08 20.41 20.44 20.44 45,200
Aug 15, 2023 20.66 21.79 20.50 20.65 20.65 59,300
Aug 14, 2023 21.00 21.00 20.51 20.87 20.87 42,800
Aug 11, 2023 20.71 21.37 20.58 21.00 21.00 65,100
Aug 10, 2023 20.66 21.34 20.62 20.81 20.81 61,100
Aug 9, 2023 21.22 21.23 20.39 20.58 20.58 74,100
Aug 8, 2023 21.00 21.52 20.87 21.19 21.19 56,200
Aug 7, 2023 21.24 21.72 20.75 21.05 21.05 90,500
Aug 4, 2023 19.47 21.03 19.08 21.03 21.03 121,000
Aug 3, 2023 18.49 19.50 18.36 19.32 19.32 185,700
Aug 2, 2023 18.50 18.76 18.25 18.49 18.49 87,200
Aug 1, 2023 18.79 19.05 18.54 18.58 18.58 137,600
Jul 31, 2023 18.97 19.40 18.76 18.85 18.85 63,800
Jul 28, 2023 18.54 19.03 18.51 18.88 18.88 50,500
Jul 27, 2023 18.76 19.08 18.27 18.32 18.32 90,500
Jul 26, 2023 18.33 18.89 18.14 18.51 18.51 79,400
Jul 25, 2023 18.44 19.56 18.42 18.43 18.43 42,900
Jul 24, 2023 18.93 18.93 18.40 18.40 18.40 69,200
Jul 21, 2023 19.27 19.28 18.46 18.55 18.55 45,600
Jul 20, 2023 19.39 19.54 18.91 18.92 18.92 67,800
Jul 19, 2023 19.25 19.93 19.25 19.38 19.38 92,700
Jul 18, 2023 18.85 19.66 18.53 19.12 19.12 96,300
Jul 17, 2023 18.01 18.82 17.84 18.72 18.72 72,700
Jul 14, 2023 18.05 18.17 17.46 18.08 18.08 87,900
Jul 13, 2023 18.28 18.43 18.06 18.22 18.22 47,200
Jul 12, 2023 18.39 18.68 18.27 18.30 18.30 79,800
Jul 11, 2023 17.33 17.98 17.15 17.86 17.86 74,100
Jul 10, 2023 16.87 17.75 16.79 17.19 17.19 53,500
Jul 7, 2023 17.24 17.52 16.97 17.00 17.00 71,200
Jul 6, 2023 16.53 17.09 16.19 17.04 17.04 99,200
Jul 5, 2023 17.89 17.89 16.75 16.91 16.91 127,900
Jul 3, 2023 17.52 18.34 17.52 17.90 17.90 41,400
Jun 30, 2023 18.23 18.25 17.23 17.66 17.66 82,100
Jun 29, 2023 18.05 18.18 17.75 18.01 18.01 105,700
Jun 28, 2023 18.58 18.74 18.06 18.09 18.09 115,700
Jun 27, 2023 18.12 19.02 17.67 18.47 18.47 162,400
Jun 26, 2023 17.63 18.22 17.44 17.62 17.62 210,500
Jun 23, 2023 17.24 18.43 17.11 17.63 17.63 1,305,700
Jun 22, 2023 17.64 17.79 16.98 17.65 17.65 116,200
Jun 21, 2023 17.86 18.22 17.49 17.72 17.72 82,200
Jun 20, 2023 18.08 18.25 17.68 17.90 17.90 158,800
Jun 16, 2023 18.17 18.66 17.82 18.20 18.20 212,200
Jun 15, 2023 16.42 18.45 16.29 18.01 18.01 260,800
Jun 14, 2023 16.61 16.86 16.16 16.47 16.47 120,900
Jun 13, 2023 16.60 17.03 16.41 16.69 16.69 97,100
Jun 12, 2023 16.06 16.71 15.92 16.40 16.40 104,300
Jun 9, 2023 16.39 16.76 15.87 16.08 16.08 81,300
Jun 8, 2023 16.52 16.68 15.75 16.38 16.38 136,200
Jun 7, 2023 15.90 16.60 15.86 16.55 16.55 194,200
Jun 6, 2023 14.96 16.17 14.96 15.90 15.90 149,100
Jun 5, 2023 15.41 15.41 14.89 14.96 14.96 160,800
Jun 2, 2023 15.01 15.60 14.84 15.54 15.54 201,700
Jun 1, 2023 14.50 15.02 14.21 14.83 14.83 188,900
May 31, 2023 15.09 15.26 14.43 14.62 14.62 198,100
May 30, 2023 15.31 15.31 14.63 15.16 15.16 378,300
May 26, 2023 15.01 15.78 15.01 15.34 15.34 182,700
May 25, 2023 15.88 15.99 15.01 15.12 15.12 180,200
May 24, 2023 17.28 17.55 15.56 16.03 16.03 315,500
May 23, 2023 16.54 17.86 16.54 16.98 16.98 353,200
May 22, 2023 17.46 18.26 17.33 18.03 18.03 247,900
May 19, 2023 18.14 18.14 16.69 17.43 17.43 283,500
May 18, 2023 17.42 18.05 17.05 18.02 18.02 136,600
May 17, 2023 16.00 17.53 16.00 17.45 17.45 158,900
May 16, 2023 16.15 16.67 15.89 15.92 15.92 94,500
May 15, 2023 16.12 16.42 15.92 16.34 16.34 43,200
May 12, 2023 16.15 16.38 15.67 15.99 15.99 64,200
May 11, 2023 15.46 16.09 15.44 16.04 16.04 111,200
May 10, 2023 15.97 16.14 15.40 15.56 15.56 66,300
May 9, 2023 15.69 15.86 15.31 15.59 15.59 105,500
May 8, 2023 16.39 16.39 15.75 15.75 15.75 100,300
May 5, 2023 16.07 16.42 15.96 16.24 16.24 64,000
May 4, 2023 16.11 16.11 15.64 15.77 15.77 105,300
May 3, 2023 16.66 16.82 16.26 16.31 16.31 141,800
May 2, 2023 16.88 16.97 16.19 16.51 16.51 198,100
May 1, 2023 17.45 17.58 16.76 16.97 16.97 198,100
Apr 28, 2023 17.42 17.85 17.05 17.26 17.26 125,100
Apr 27, 2023 18.11 18.11 17.43 17.48 17.48 108,500
Apr 26, 2023 18.16 18.70 17.75 17.86 17.86 138,400
Apr 25, 2023 18.60 18.84 18.11 18.32 18.32 117,000
Apr 24, 2023 18.68 19.11 18.52 19.08 19.08 77,700
Apr 21, 2023 18.79 19.07 18.58 18.77 18.77 49,800
Apr 20, 2023 19.03 19.46 18.69 18.83 18.83 83,900
Apr 19, 2023 19.16 19.52 18.90 19.21 19.21 79,800

Related Tickers

SCVL Shoe Carnival, Inc.
32.46
-0.58%
 
GCO Genesco Inc.
25.33
-0.28%
 
TLYS Tilly's, Inc.
5.58
+2.57%
 
CAL Caleres, Inc.
34.85
+0.43%
 
HIBB Hibbett, Inc.
70.07
-0.04%
 
ZUMZ Zumiez Inc.
14.36
+4.06%
 
CRI Carter's, Inc.
71.41
+0.13%
 
DXLG Destination XL Group, Inc.
3.1600
-1.56%
 
CURV Torrid Holdings Inc.
4.6400
+6.18%
 
JILL J.Jill, Inc.
25.28
-0.51%