CTRN

Citi Trends, Inc. Historical Stock Prices

$26.73
*  
0.04
0.15%
Get CTRN Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.47  27.13  26.43  26.73 101,840
08/28/2015 26.47 27.13 26.43 26.73 102,147
08/27/2015 26.94 27.13 26.44 26.75 117,971
08/26/2015 27.29 27.91 26.21 26.78 209,685
08/25/2015 27.37 27.6 26.78 26.91 187,200
08/24/2015 26.54 27.78 26.27 26.62 231,669
08/21/2015 27.87 28.65 27.41 27.92 245,606
08/20/2015 28 28.69 27.31 28.24 308,116
08/19/2015 25.77 28.64 24.27 28.46 541,855
08/18/2015 22.59 23.13 22.48 22.74 182,507
08/17/2015 22.69 23.31 22.51 22.63 179,368
08/14/2015 22.75 23.08 22.63 22.76 52,390
08/13/2015 22.71 23.13 22.54 22.8 58,431
08/12/2015 22.76 23.03 22.35 22.69 102,311
08/11/2015 22.56 22.97 22.5 22.89 58,941
08/10/2015 22.83 23 22.54 22.71 89,829
08/07/2015 22.74 22.95 22.55 22.74 59,775
08/06/2015 23.2 23.38 22.63 22.83 56,342
08/05/2015 23.43 23.605 22.51 23.27 157,760
08/04/2015 22.96 23.59 22.88 23.22 78,621
08/03/2015 23.79 23.82 22.79 22.93 186,155
07/31/2015 23.59 24.18 23.08 23.81 83,835
07/30/2015 23.91 24.33 23.3 23.61 137,625
07/29/2015 23.81 24.43 23.532 23.96 72,606
07/28/2015 23.71 23.94 23.04 23.8 72,356
07/27/2015 23.62 23.71 23.16 23.59 68,379
07/24/2015 24.08 24.14 23.56 23.71 57,269
07/23/2015 24.34 25 23.96 24 114,116
07/22/2015 24.57 24.99 24.17 24.4 68,336
07/21/2015 24.41 24.9 24.04 24.64 86,269
07/20/2015 25.22 25.285 24.2675 24.51 120,862
07/17/2015 25.64 25.64 25.01 25.23 64,649
07/16/2015 24.53 25.75 24.41 25.54 119,378
07/15/2015 24.94 25.01 24.3 24.39 72,475
07/14/2015 25.18 25.29 24.955 24.98 78,264
07/13/2015 25.4 25.77 25.11 25.22 161,132
07/10/2015 25.08 25.3 24.775 25.24 87,266
07/09/2015 24.76 25.11 24.4 24.77 110,917
07/08/2015 24.95 25.19 24.39 24.48 144,795
07/07/2015 24.88 25.37 24.51 25.22 113,041
07/06/2015 24.41 25.16 24.41 24.8 119,422
07/02/2015 24.69 24.755 24.2525 24.62 46,838
07/01/2015 24.36 24.87 24.26 24.72 91,976
06/30/2015 24.38 24.38 23.675 24.2 86,044
06/29/2015 24.69 25.04 24.09 24.14 82,872
06/26/2015 25.26 25.65 24.73 24.96 290,998
06/25/2015 25.42 25.5 25.13 25.26 54,324
06/24/2015 25.59 25.73 25.32 25.42 50,343
06/23/2015 25.4 25.67 25.21 25.66 97,738
06/22/2015 25.9 25.9 25.28 25.43 77,954
06/19/2015 26.02 26.31 25.861 25.94 131,595
06/18/2015 25.87 26.07 25.74 25.96 116,595
06/17/2015 26.19 26.3799 25.77 25.78 104,489
06/16/2015 25.96 26.33 25.88 26.16 97,722
06/15/2015 26.35 26.35 25.95 25.97 64,055
06/12/2015 26.41 26.67 26.22 26.5 75,565
06/11/2015 26.24 26.589 26.145 26.46 66,005
06/10/2015 26.03 26.365 25.95 26.24 193,144
06/09/2015 25.87 26.12 25.41 25.97 135,254
06/08/2015 25.82 26.13 25.51 25.86 109,298
06/05/2015 25.74 26.19 25.31 26.1 149,476
06/04/2015 25.22 25.9 25.22 25.74 121,046
06/03/2015 24.55 25.515 24.46 25.3 164,127
06/02/2015 24.23 24.875 24.14 24.55 80,797
06/01/2015 24.31 24.55 23.9 24.32 103,700
05/29/2015 24.41 24.41 23.9 24.05 104,939
05/28/2015 24.32 24.52 24.16 24.33 67,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?