CTRN

Citi Trends, Inc. Historical Stock Prices

$25.69
*  
0.17
0.67%
Get CTRN Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading CTRN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CTRN Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-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  25.31  25.94  25  25.69 166,840
03/26/2015 25.31 25.94 25 25.69 166,840
03/25/2015 25.86 26.08 25.34 25.52 166,235
03/24/2015 25.99 26.26 25.76 25.83 152,852
03/23/2015 25.77 26.47 25.77 26.11 147,654
03/20/2015 25.79 25.91 25.6 25.77 280,553
03/19/2015 25.17 25.93 25.17 25.56 99,892
03/18/2015 24.9 25.3 24.806 25.16 174,194
03/17/2015 24.76 25.41 24.46 25.08 264,198
03/16/2015 24.2 25 23.823 24.74 257,130
03/13/2015 25.4 25.4 20.84 23.73 1,398,988
03/12/2015 26.18 27.05 26.008 26.43 279,079
03/11/2015 25.7 26.09 25.66 25.89 147,539
03/10/2015 25.52 26.3099 25.4 25.57 49,296
03/09/2015 25.84 26.3 25.59 25.82 70,135
03/06/2015 25.95 26.6 25.66 25.74 94,182
03/05/2015 26.38 26.67 26.005 26.21 66,174
03/04/2015 26.25 26.99 25.895 26.41 64,148
03/03/2015 26.73 26.73 26.01 26.39 33,103
03/02/2015 26.74 27.05 26.5101 26.66 34,618
02/27/2015 26.76 27.09 26.57 26.65 62,804
02/26/2015 26.11 26.63 26.06 26.63 36,036
02/25/2015 25.93 26.29 25.73 26.07 34,145
02/24/2015 26.53 26.73 25.87 25.9 24,590
02/23/2015 26.5 26.77 26.05 26.4 36,092
02/20/2015 26.35 26.801 26.045 26.42 54,914
02/19/2015 26.77 27.16 26.23 26.27 41,680
02/18/2015 26.7 27.0178 26.4 26.73 51,119
02/17/2015 27.27 27.27 26.74 26.87 122,226
02/13/2015 27.05 27.26 26.92 27.2 74,977
02/12/2015 26.69 27.19 26.22 26.96 263,052
02/11/2015 25.43 26.88 25.02 26.3 228,692
02/10/2015 23.81 24.75 23.56 24.44 67,664
02/09/2015 24.14 24.5 23.78 23.82 65,173
02/06/2015 24.07 24.86 23.85 24.35 88,992
02/05/2015 23.16 24.13 23.16 24.07 104,223
02/04/2015 23.4 23.5 23.08 23.17 58,130
02/03/2015 23.16 23.66 22.6 23.47 84,702
02/02/2015 22.81 23.205 22.47 22.9 81,662
01/30/2015 24.15 24.43 22.84 22.89 77,784
01/29/2015 23.83 24.43 23.83 24.39 36,019
01/28/2015 24 24.2 23.465 23.7 82,997
01/27/2015 23.76 24.02 23.38 23.96 57,819
01/26/2015 24.31 24.335 23.89 23.96 74,729
01/23/2015 24.95 24.95 24.28 24.4 38,153
01/22/2015 24 25.2 23.75 24.85 65,356
01/21/2015 23.63 23.85 23.19 23.8 112,442
01/20/2015 24.52 25.43 23.7 23.76 49,891
01/16/2015 24.18 24.46 23.83 24.4 45,994
01/15/2015 24.82 24.82 24.07 24.27 68,913
01/14/2015 24.73 25.23 24.65 24.81 61,775
01/13/2015 25.07 25.76 24.75 25.1 58,151
01/12/2015 24.81 25.25 24.51 24.84 48,850
01/09/2015 25 25 24.31 24.67 48,300
01/08/2015 25.88 26.78 24.9201 25.09 122,475
01/07/2015 24.11 26.11 24.11 25.25 145,183
01/06/2015 25.13 25.13 23.9 24.02 97,004
01/05/2015 24.12 25.37 24.011 25.16 57,229
01/02/2015 25.37 25.587 23.9 24.18 100,809
12/31/2014 25.31 25.89 24.98 25.25 55,454
12/30/2014 25.76 25.99 25.14 25.31 64,734
12/29/2014 25.5 26.04 25.49 25.79 49,758
12/26/2014 25.72 25.82 25.29 25.57 36,713
*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?