CTRN - Citi Trends, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201915.5915.6015.1315.4315.4380,100
Jul 16, 201915.9816.2015.5715.6915.69112,700
Jul 15, 201915.7315.9915.5015.9715.9773,500
Jul 12, 201915.2315.8615.1415.7215.7263,500
Jul 11, 201915.2715.5815.0915.2215.2258,500
Jul 10, 201915.3015.4514.9915.2515.2561,700
Jul 09, 201915.1415.5715.1015.2515.2582,000
Jul 08, 201915.0715.4215.0215.2715.2765,100
Jul 05, 201914.6915.1614.6915.1615.1645,700
Jul 03, 201914.0914.8714.0914.7914.7947,900
Jul 02, 201914.5914.6213.9814.0814.08136,000
Jul 01, 201914.8314.8814.2814.4114.41114,200
Jun 28, 201914.7214.9614.5214.6214.62177,800
Jun 27, 201914.8915.1614.6314.7114.71103,400
Jun 26, 201914.3015.0714.3014.8014.8088,700
Jun 25, 201914.7214.8714.2814.3114.31130,100
Jun 24, 201914.8915.2014.6114.7314.73129,600
Jun 21, 201914.4515.1014.4114.9714.97155,200
Jun 20, 201914.9715.0214.3914.4814.4879,800
Jun 19, 201915.1715.3314.8914.9214.9294,200
Jun 18, 201915.3515.5715.0715.1415.14196,500
Jun 17, 201914.9815.4714.9615.3215.32108,800
Jun 14, 201914.9815.1914.8114.8814.8868,000
Jun 13, 201914.8315.1514.6814.9714.97119,400
Jun 12, 201914.3814.8314.3814.7114.71126,800
Jun 11, 201914.4014.7114.3514.4814.48102,000
Jun 10, 201914.2114.6314.2114.2714.2774,900
Jun 07, 201913.9414.2813.8514.1514.15207,600
Jun 06, 201913.7314.0513.5513.9713.97127,400
Jun 05, 201913.9514.0713.5213.6713.67116,900
Jun 04, 201914.1314.4313.7413.8313.8376,700
Jun 03, 201913.5814.2813.4814.0214.02104,800
Jun 03, 20190.08 Dividend
May 31, 201913.9814.0513.4113.6813.60132,200
May 30, 201914.2914.4714.0014.1814.10135,600
May 29, 201914.3614.4613.7414.1514.07162,600
May 28, 201914.8915.3014.5014.5214.44140,300
May 24, 201914.6316.1014.6315.3115.22176,300
May 23, 201914.8515.8413.4914.6314.54539,600
May 22, 201917.6717.8617.0017.2017.10141,400
May 21, 201917.6518.0717.5317.8517.7598,100
May 20, 201918.3218.5917.6017.7217.6258,500
May 17, 201917.3218.7117.2818.3218.21163,800
May 16, 201917.9217.9717.2617.2717.1739,400
May 15, 201917.9918.0217.6517.8617.7635,900
May 14, 201917.5418.2517.4418.0817.9750,700
May 13, 201918.1518.1517.5217.5317.4341,000
May 10, 201918.8218.8318.4818.7418.6338,300
May 09, 201918.7418.9218.5218.9018.7943,600
May 08, 201918.7318.9518.6018.8818.7754,000
May 07, 201918.8719.0918.6318.7918.6857,600
May 06, 201919.3219.3218.8019.0018.8965,400
May 03, 201919.0219.5818.9119.5019.3987,900
May 02, 201918.8819.1818.8518.9018.7958,700
May 01, 201918.5318.8718.2318.8418.7366,900
Apr 30, 201918.7218.7518.4018.5118.4080,100
Apr 29, 201918.9619.1618.5818.7618.6555,900
Apr 26, 201918.7819.0218.5618.9718.8656,200
Apr 25, 201919.1319.2018.6118.8718.7642,300
Apr 24, 201918.7119.3318.5419.1419.0389,400
Apr 23, 201918.8218.8218.3818.5518.44103,500
Apr 22, 201919.4219.4618.5918.7018.5955,900
Apr 18, 201919.5119.6819.3119.4219.3165,700
Apr 17, 201919.5019.6819.1819.5619.4557,100
Apr 16, 201919.4419.6719.3019.4119.3055,300
Apr 15, 201919.3219.5319.2419.3519.2452,400
Apr 12, 201919.5119.9719.2519.3019.1949,000
Apr 11, 201919.9420.0219.1319.3619.2598,500
Apr 10, 201919.8120.0819.5619.9219.8067,200
Apr 09, 201919.8320.0019.7219.7319.61100,800
Apr 08, 201920.1320.5019.9620.0319.9159,900
Apr 05, 201920.2320.6820.1520.2520.1393,400
Apr 04, 201919.8720.3819.8620.3320.2154,300
Apr 03, 201919.2719.9519.2719.8719.75115,700
Apr 02, 201919.7719.7718.9719.0718.9676,500
Apr 01, 201919.3720.0019.2919.7719.6572,300
Mar 29, 201919.2119.4218.9519.3119.20173,600
Mar 28, 201919.3619.4719.1119.3419.2392,500
Mar 27, 201918.8619.2018.6119.1919.0881,800
Mar 26, 201918.8118.9118.3518.8718.7690,200
Mar 25, 201918.3419.1018.2518.6718.56133,000
Mar 22, 201918.4018.5718.0918.3618.25112,200
Mar 21, 201919.4019.4518.4818.6018.4992,000
Mar 20, 201919.6919.8019.2319.5419.4375,200
Mar 19, 201919.6519.8019.3019.7019.5898,800
Mar 18, 201919.2220.4119.2219.7119.59103,800
Mar 15, 201920.4420.4418.6219.0018.89225,200
Mar 14, 201920.9821.0020.1820.4720.3543,000
Mar 13, 201920.5921.4720.4521.0820.9677,000
Mar 12, 201920.9120.9120.1720.5020.38125,500
Mar 11, 201920.3620.9620.3520.9020.7848,900
Mar 08, 201920.6420.7020.0320.3620.2443,000
Mar 07, 201920.6920.9020.0620.7520.6344,800
Mar 06, 201921.0521.3620.7120.8020.6830,100
Mar 05, 201921.3021.5221.0121.1621.0436,600
Mar 04, 201921.7921.7921.1421.1921.0750,000
Mar 04, 20190.08 Dividend
Mar 01, 201921.8922.3021.6921.8321.6266,900
Feb 28, 201921.2221.6920.4721.6421.4349,700
Feb 27, 201920.9021.3520.6321.2521.0541,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...