CTRN

Citi Trends, Inc. Historical Stock Prices

$23.4
*  
0.07
0.3%
Get CTRN Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading CTRN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.43  23.55  23.09  23.40 64,276
08/28/2014 23.43 23.55 23.09 23.4 64,276
08/27/2014 23.36 23.7 23.3 23.47 69,227
08/26/2014 23.05 23.54 22.884 23.31 112,688
08/25/2014 23 23.25 22.75 23.04 207,204
08/22/2014 22.15 22.83 21.701 22.81 160,548
08/21/2014 21.61 22.3 21.61 22.13 180,461
08/20/2014 22.92 23.83 21.33 21.63 299,721
08/19/2014 20.52 21.5935 20.49 21.53 201,933
08/18/2014 20.11 20.49 20 20.41 129,996
08/15/2014 20.31 20.31 19.59 19.92 123,797
08/14/2014 20.1 20.19 19.85 20.08 52,345
08/13/2014 20.38 20.38 19.9 20.03 70,789
08/12/2014 20.35 20.54 20.22 20.38 55,832
08/11/2014 20.74 20.74 20.32 20.38 94,657
08/08/2014 20.62 20.94 20.61 20.62 78,997
08/07/2014 20.89 21.09 20.46 20.58 70,206
08/06/2014 20.59 21.175 20.59 20.68 73,017
08/05/2014 20.3 21 20.3 20.77 105,809
08/04/2014 20.14 20.56 20 20.49 74,371
08/01/2014 20.22 20.25 19.94 20.1 51,809
07/31/2014 20 20.34 19.91 20.15 186,493
07/30/2014 19.93 20.4 19.81 20.18 112,716
07/29/2014 20.2 20.28 19.75 19.8 186,430
07/28/2014 20.15 20.37 19.922 20.2 75,962
07/25/2014 20.32 20.35 19.9537 20.15 84,984
07/24/2014 20.75 20.87 20.35 20.54 68,119
07/23/2014 20.54 20.85 20.264 20.66 50,041
07/22/2014 20.51 20.75 19.97 20.46 87,020
07/21/2014 21.08 21.08 19.7801 20.5 202,633
07/18/2014 20.95 21.5523 20.85 21.38 58,481
07/17/2014 20.72 21.04 20.54 20.97 83,114
07/16/2014 21.4 21.4 20.75 20.81 99,500
07/15/2014 21.97 21.97 21.17 21.21 60,009
07/14/2014 22 22.01 21.47 21.73 65,764
07/11/2014 22.07 22.07 21.5701 21.87 39,419
07/10/2014 21.78 22.19 21.27 22 76,738
07/09/2014 22.2 22.44 22.14 22.28 48,791
07/08/2014 22.27 22.57 22.04 22.17 81,619
07/07/2014 22.77 22.91 22.15 22.34 120,213
07/03/2014 22.5 22.89 22.41 22.76 105,703
07/02/2014 22.92 23.05 22.39 22.51 97,675
07/01/2014 21.63 23.1 21.63 22.97 219,658
06/30/2014 21.27 21.6 21.0353 21.46 112,231
06/27/2014 21.13 21.44 21.02 21.25 146,949
06/26/2014 21.13 21.32 20.42 21.28 114,645
06/25/2014 21.17 21.35 20.892 21.17 125,352
06/24/2014 21.13 21.99 21.13 21.29 220,032
06/23/2014 21.6 21.7507 20.95 21.21 122,837
06/20/2014 21.57 22.05 21.36 21.6 254,754
06/19/2014 21.94 21.94 21.25 21.44 92,291
06/18/2014 20.95 21.935 20.81 21.81 84,487
06/17/2014 20.96 21.18 20.8 20.9 119,487
06/16/2014 21.31 21.39 20.89 21 92,867
06/13/2014 21.37 21.5399 21.01 21.31 96,363
06/12/2014 21.38 21.52 21.08 21.22 80,804
06/11/2014 20.83 21.47 20.55 21.38 144,551
06/10/2014 21.08 21.23 20.77 20.93 120,241
06/09/2014 21.23 21.8 20.965 21.13 101,303
06/06/2014 20.62 21.25 20.532 21.23 125,087
06/05/2014 20 20.45 19.78 20.42 142,484
06/04/2014 19.88 20.19 19.56 19.93 93,225
06/03/2014 20 20.12 19.75 20.01 112,007
06/02/2014 20.43 20.43 19.86 20 194,813
05/30/2014 20.25 20.366 20.02 20.16 182,597
05/29/2014 20.28 20.69 20.11 20.18 101,164
05/28/2014 20.9 21 20.2304 20.32 169,585
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?