Register for streaming realtime charts, analysis tools, and prices.
CTRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 18.38 | 0.00 | 0.00% | 18.47 | 18.91 | 18.25 | 97,770 |
| Sep 23 2024 | 18.38 | -0.17 | -0.92% | 18.56 | 18.56 | 17.79 | 139,530 |
| Sep 20 2024 | 18.55 | 0.20 | 1.09% | 18.16 | 18.79 | 17.95 | 541,744 |
| Sep 19 2024 | 18.35 | 0.83 | 4.74% | 17.99 | 18.38 | 17.59 | 151,470 |
| Sep 18 2024 | 17.52 | -0.15 | -0.85% | 17.67 | 18.61 | 17.42 | 201,342 |
| Sep 17 2024 | 17.67 | 0.87 | 5.18% | 17.00 | 17.71 | 16.80 | 143,444 |
| Sep 16 2024 | 16.80 | 0.51 | 3.13% | 16.38 | 16.915 | 16.235 | 220,671 |
| Sep 13 2024 | 16.29 | 0.42 | 2.65% | 15.87 | 16.76 | 15.87 | 200,270 |
| Sep 12 2024 | 15.87 | 1.22 | 8.33% | 14.93 | 15.87 | 14.905 | 249,358 |
| Sep 11 2024 | 14.65 | 0.27 | 1.88% | 14.40 | 14.69 | 14.01 | 87,092 |
| Sep 10 2024 | 14.38 | 0.38 | 2.71% | 14.03 | 14.72 | 13.88 | 231,578 |
| Sep 09 2024 | 14.00 | -0.05 | -0.36% | 14.08 | 14.27 | 13.99 | 96,895 |
| Sep 06 2024 | 14.05 | -0.15 | -1.06% | 14.20 | 14.37 | 13.95 | 114,552 |
| Sep 05 2024 | 14.20 | 0.30 | 2.16% | 14.01 | 14.55 | 13.985 | 174,100 |
| Sep 04 2024 | 13.90 | 0.07 | 0.51% | 13.75 | 14.21 | 13.655 | 184,977 |
| Sep 03 2024 | 13.83 | -0.47 | -3.29% | 14.42 | 14.42 | 13.70 | 243,188 |
| Aug 30 2024 | 14.30 | -0.17 | -1.17% | 14.49 | 15.13 | 14.21 | 218,999 |
| Aug 29 2024 | 14.47 | 0.15 | 1.05% | 14.48 | 14.68 | 14.01 | 442,552 |
| Aug 28 2024 | 14.32 | -0.92 | -6.04% | 15.04 | 15.20 | 13.98 | 535,552 |
| Aug 27 2024 | 15.24 | -1.19 | -7.24% | 15.00 | 16.8346 | 14.90 | 1,060,697 |
| Aug 26 2024 | 16.43 | 0.48 | 3.01% | 16.18 | 16.56 | 15.89 | 209,930 |
| Aug 23 2024 | 15.95 | 0.80 | 5.28% | 15.22 | 16.06 | 15.22 | 118,195 |
| Aug 22 2024 | 15.15 | -0.45 | -2.88% | 15.58 | 15.72 | 15.11 | 49,994 |
| Aug 21 2024 | 15.60 | 0.29 | 1.89% | 15.42 | 15.80 | 15.31 | 65,972 |
| Aug 20 2024 | 15.31 | -0.29 | -1.86% | 15.47 | 15.55 | 15.13 | 76,395 |
| Aug 19 2024 | 15.60 | -0.43 | -2.68% | 16.04 | 16.18 | 15.59 | 66,751 |
| Aug 16 2024 | 16.03 | -0.13 | -0.80% | 16.25 | 16.70 | 15.80 | 104,312 |
| Aug 15 2024 | 16.16 | 0.22 | 1.38% | 16.49 | 16.54 | 15.72 | 90,706 |
| Aug 14 2024 | 15.94 | -0.67 | -4.03% | 16.61 | 16.70 | 15.5216 | 99,433 |
| Aug 13 2024 | 16.61 | 1.03 | 6.61% | 15.71 | 16.61 | 15.58 | 59,553 |
| Aug 12 2024 | 15.58 | -0.70 | -4.30% | 16.20 | 16.29 | 15.45 | 157,059 |
| Aug 09 2024 | 16.28 | -0.29 | -1.75% | 16.55 | 16.765 | 16.18 | 72,152 |
| Aug 08 2024 | 16.57 | 0.52 | 3.24% | 16.34 | 16.64 | 16.2665 | 42,684 |
| Aug 07 2024 | 16.05 | -0.33 | -2.01% | 16.60 | 16.90 | 15.42 | 206,871 |
| Aug 06 2024 | 16.38 | -0.24 | -1.44% | 16.81 | 16.84 | 16.15 | 72,458 |
| Aug 05 2024 | 16.62 | -0.41 | -2.38% | 15.99 | 16.76 | 15.68 | 138,914 |
| Aug 02 2024 | 17.025 | -1.02 | -5.63% | 17.80 | 17.80 | 16.12 | 274,367 |
| Aug 01 2024 | 18.04 | -1.57 | -8.01% | 19.59 | 19.80 | 18.02 | 218,355 |
| Jul 31 2024 | 19.61 | 0.59 | 3.10% | 19.09 | 20.10 | 18.70 | 90,155 |
| Jul 30 2024 | 19.02 | 0.38 | 2.04% | 18.68 | 19.37 | 18.55 | 149,339 |
| Jul 29 2024 | 18.64 | -0.12 | -0.64% | 18.85 | 19.00 | 18.52 | 60,443 |
| Jul 26 2024 | 18.76 | 0.07 | 0.37% | 18.91 | 19.21 | 18.64 | 94,011 |
| Jul 25 2024 | 18.69 | 0.06 | 0.32% | 18.70 | 19.30 | 18.54 | 128,863 |
| Jul 24 2024 | 18.63 | -1.62 | -8.00% | 20.18 | 20.49 | 18.60 | 152,908 |
| Jul 23 2024 | 20.25 | 0.52 | 2.64% | 19.67 | 20.279 | 19.45 | 87,325 |
| Jul 22 2024 | 19.73 | 0.45 | 2.33% | 19.35 | 19.87 | 19.24 | 80,679 |
| Jul 19 2024 | 19.28 | -0.26 | -1.33% | 19.50 | 19.71 | 19.20 | 147,844 |
| Jul 18 2024 | 19.54 | -1.01 | -4.91% | 20.57 | 21.31 | 19.465 | 93,681 |
| Jul 17 2024 | 20.55 | -0.18 | -0.87% | 20.46 | 20.8204 | 20.31 | 110,637 |
| Jul 16 2024 | 20.73 | 0.79 | 3.96% | 20.07 | 21.18 | 19.81 | 208,967 |
| Jul 15 2024 | 19.94 | 1.29 | 6.92% | 20.79 | 21.05 | 19.32 | 408,627 |
| Jul 12 2024 | 18.65 | -0.60 | -3.12% | 19.25 | 19.96 | 18.61 | 227,648 |
| Jul 11 2024 | 19.25 | 0.53 | 2.83% | 19.00 | 19.46 | 18.90 | 436,206 |
| Jul 10 2024 | 18.72 | -0.12 | -0.64% | 19.25 | 19.27 | 18.33 | 310,373 |
| Jul 09 2024 | 18.84 | -0.56 | -2.89% | 19.33 | 19.335 | 18.76 | 77,555 |
| Jul 08 2024 | 19.40 | 0.06 | 0.31% | 19.42 | 19.79 | 19.14 | 115,745 |
| Jul 05 2024 | 19.34 | 0.07 | 0.36% | 19.30 | 19.695 | 19.11 | 160,424 |
| Jul 03 2024 | 19.27 | -0.11 | -0.57% | 19.40 | 19.73 | 19.135 | 41,537 |
| Jul 02 2024 | 19.38 | -0.26 | -1.32% | 19.52 | 19.7499 | 18.98 | 293,351 |
| Jul 01 2024 | 19.64 | -2.09 | -9.62% | 21.45 | 21.45 | 19.59 | 254,270 |
| Jun 28 2024 | 21.73 | 0.00 | 0.00% | 21.73 | 21.73 | 21.73 | 0 |
| Jun 27 2024 | 21.73 | -0.07 | -0.32% | 21.80 | 21.975 | 20.91 | 308,800 |
