Citi Trends Inc (CTRN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.09375 | 19.2 | 20.279 | 18.54 | 109476 | 19.16979829 | CS |
| 4 | -2.72 | -12.5287885767 | 21.71 | 21.82 | 18.33 | 249278 | 19.98508034 | CS |
| 12 | -3.17 | -14.3050541516 | 22.16 | 26.75 | 18.33 | 167010 | 21.43542001 | CS |
| 26 | -9.02 | -32.2027847197 | 28.01 | 32.9 | 18.33 | 120392 | 23.52810097 | CS |
| 52 | 0.66 | 3.60065466448 | 18.33 | 32.9 | 18.14 | 100228 | 23.4902594 | CS |
| 156 | -63.41 | -76.9538834951 | 82.4 | 97.46 | 14.205 | 217912 | 37.28725502 | CS |
| 260 | 4.5 | 31.0559006211 | 14.49 | 111.44 | 6.7 | 195808 | 40.22885921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 18.76 | 0.07 | 0.37 | 18.91 | 19.21 | 18.64 | 94011 |
| 1721946900 | 18.69 | 0.06 | 0.32 | 18.7 | 19.3 | 18.54 | 128863 |
| 1721860500 | 18.63 | -1.62 | -8.00 | 20.18 | 20.49 | 18.6 | 152908 |
| 1721774100 | 20.25 | 0.52 | 2.64 | 19.67 | 20.279 | 19.45 | 87325 |
| 1721687700 | 19.73 | 0.45 | 2.33 | 19.35 | 19.87 | 19.24 | 80679 |
| 1721428500 | 19.28 | -0.26 | -1.33 | 19.5 | 19.71 | 19.2 | 147844 |
| 1721342100 | 19.54 | -1.01 | -4.91 | 20.57 | 21.31 | 19.465 | 93681 |
| 1721255700 | 20.55 | -0.18 | -0.87 | 20.46 | 20.8204 | 20.31 | 110637 |
| 1721169300 | 20.73 | 0.79 | 3.96 | 20.07 | 21.18 | 19.81 | 208967 |
| 1721082900 | 19.94 | 1.29 | 6.92 | 20.79 | 21.05 | 19.32 | 408627 |
| 1720823700 | 18.65 | -0.6 | -3.12 | 19.25 | 19.96 | 18.61 | 227648 |
| 1720737300 | 19.25 | 0.53 | 2.83 | 19 | 19.46 | 18.9 | 436206 |
| 1720650900 | 18.72 | -0.12 | -0.64 | 19.25 | 19.27 | 18.33 | 310373 |
| 1720564500 | 18.84 | -0.56 | -2.89 | 19.33 | 19.335 | 18.76 | 77555 |
| 1720478100 | 19.4 | 0.06 | 0.31 | 19.42 | 19.79 | 19.14 | 115745 |
| 1720218900 | 19.34 | 0.07 | 0.36 | 19.3 | 19.695 | 19.11 | 160424 |
| 1720040640 | 19.27 | -0.11 | -0.57 | 19.4 | 19.73 | 19.135 | 41537 |
| 1719959700 | 19.38 | -0.26 | -1.32 | 19.52 | 19.7499 | 18.98 | 293351 |
| 1719873300 | 19.64 | -2.09 | -9.62 | 21.45 | 21.45 | 19.59 | 254270 |
| 1719614100 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
| 1719527700 | 21.73 | -0.07 | -0.32 | 21.8 | 21.975 | 20.91 | 308800 |
| 1719441300 | 21.8 | 0.74 | 3.51 | 21.25 | 22.26 | 20.94 | 223498 |
| 1719354900 | 21.06 | 0.01 | 0.05 | 20.91 | 21.59 | 20.82 | 135536 |
| 1719268500 | 21.05 | -0.34 | -1.59 | 21.41 | 21.76 | 20.99 | 134292 |
| 1719009300 | 21.39 | -0.28 | -1.29 | 21.9 | 22.11 | 21.04 | 275199 |
| 1718922900 | 21.67 | -0.16 | -0.73 | 21.82 | 22.24 | 21.28 | 95292 |
| 1718750100 | 21.83 | -0.16 | -0.73 | 21.91 | 22.21 | 21.69 | 123415 |
| 1718663700 | 21.99 | 0.45 | 2.09 | 21.67 | 22 | 21.22 | 100746 |
| 1718404500 | 21.54 | -0.48 | -2.18 | 21.75 | 22.43 | 21.11 | 150024 |
| 1718318100 | 22.02 | -0.03 | -0.14 | 21.91 | 22.29 | 21.585 | 101724 |
| 1718231700 | 22.05 | -0.03 | -0.14 | 22.48 | 22.95 | 22 | 64481 |
| 1718145300 | 22.08 | -0.25 | -1.12 | 22.1 | 22.33 | 22.04 | 50844 |
| 1718058900 | 22.33 | -0.28 | -1.24 | 22.58 | 22.66 | 22.1 | 65932 |
| 1717799700 | 22.61 | -0.39 | -1.70 | 22.73 | 23.24 | 22 | 180028 |
| 1717713300 | 23 | -1.28 | -5.27 | 24.3 | 24.3 | 22.8801 | 89355 |
| 1717626900 | 24.28 | -0.24 | -0.98 | 24.1 | 24.74 | 23.42 | 194627 |
| 1717540500 | 24.52 | -0.13 | -0.53 | 25.08 | 26.75 | 24.26 | 291073 |
| 1717454100 | 24.65 | 0.22 | 0.90 | 24.6 | 24.95 | 24.37 | 393594 |
| 1717194900 | 24.43 | 0.3 | 1.24 | 21.78 | 25.03 | 21.66 | 239024 |
| 1717108500 | 24.13 | 0.98 | 4.23 | 23.08 | 24.26 | 23.08 | 84977 |
| 1717022100 | 23.15 | -0.65 | -2.73 | 23.44 | 23.85 | 23.02 | 62421 |
| 1716935700 | 23.8 | 0.48 | 2.06 | 23.88 | 24.29 | 22.9201 | 99653 |
| 1716590100 | 23.32 | 1.25 | 5.66 | 22.35 | 23.63 | 21.81 | 124010 |
| 1716503700 | 22.07 | -0.29 | -1.30 | 22.31 | 22.79 | 21.97 | 85601 |
| 1716417300 | 22.36 | -0.37 | -1.63 | 22.62 | 23.13 | 21.74 | 99445 |
| 1716330900 | 22.73 | -0.48 | -2.07 | 23.56 | 23.56 | 22.69 | 43653 |
| 1716244500 | 23.21 | -0.03 | -0.13 | 23.23 | 23.92 | 22.86 | 72095 |
| 1715985300 | 23.24 | 0.83 | 3.70 | 22.41 | 23.97 | 21.89 | 212008 |
| 1715898900 | 22.41 | -1.92 | -7.89 | 24.6 | 24.625 | 22.15 | 140694 |
| 1715812500 | 24.33 | 0.09 | 0.37 | 24.44 | 24.67 | 23.74 | 107868 |
| 1715726100 | 24.24 | 0.73 | 3.11 | 23.75 | 24.3 | 23.75 | 42334 |
| 1715639700 | 23.51 | 0.32 | 1.38 | 23.34 | 23.84 | 23 | 56284 |
| 1715380500 | 23.19 | 0.16 | 0.69 | 23.09 | 23.59 | 22.9 | 53373 |
| 1715294100 | 23.03 | 0.1 | 0.44 | 22.85 | 23.205 | 22.6 | 47728 |
| 1715207700 | 22.93 | -0.26 | -1.12 | 23.21 | 23.3 | 22.34 | 64231 |
| 1715121300 | 23.19 | 0.38 | 1.67 | 22.86 | 23.52 | 22.86 | 77794 |
| 1715034900 | 22.81 | 0.71 | 3.21 | 22.11 | 22.85 | 22.11 | 39551 |
| 1714775700 | 22.1 | 0.28 | 1.28 | 22.16 | 22.56 | 21.91 | 53385 |
| 1714689300 | 21.82 | 0.36 | 1.68 | 21.93 | 22.33 | 21.74 | 96476 |
| 1714602900 | 21.46 | 0.02 | 0.09 | 21.31 | 21.88 | 20.7 | 106636 |
| 1714516500 | 21.44 | -0.69 | -3.12 | 21.94 | 22.12 | 20.79 | 168590 |
| 1714430100 | 22.13 | -0.39 | -1.73 | 22.99 | 23.14 | 21.17 | 109656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
