CITI TRENDS Historical Stock Price

Below is the stock price history for Citi Trends CTRN. Data is recorded each day for the historical open, high, low, close and volume. The Citi Trends stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Citi Trends Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 28.05 28.52 27.90 28.49 5,874
2018-06-21 28.23 28.23 27.79 28.05 6,998
2018-06-20 28.45 28.45 27.85 28.16 7,131
2018-06-19 27.93 28.29 27.62 28.29 13,905
2018-06-18 27.99 28.26 27.705 28.20 3,184
2018-06-15 27.95 28.29 27.81 27.81 9,047
2018-06-14 28.33 28.455 27.89 28.00 8,982
2018-06-13 29.18 29.18 28.33 28.73 9,679
2018-06-12 30.02 30.22 29.05 29.14 6,866
2018-06-11 30.48 30.76 30.48 30.52 4,725
2018-06-08 30.75 30.76 30.42 30.42 2,324
2018-06-07 31.47 31.47 30.36 30.51 8,308
2018-06-06 31.05 31.55 30.79 31.31 5,300
2018-06-05 29.97 31.08 29.90 30.98 6,310
2018-06-04 29.71 30.10 29.71 30.00 1,251
2018-06-01 30.48 30.48 29.65 29.70 3,230
2018-05-31 30.07 30.47 29.97 30.08 1,786
2018-05-30 29.96 30.65 29.96 30.59 3,001
2018-05-29 30.12 30.12 29.73 29.855 4,785
2018-05-25 29.71 30.49 29.71 30.49 6,892
2018-05-24 29.04 29.04 28.30 29.02 9,290
2018-05-23 28.65 30.21 28.65 29.07 16,657
2018-05-22 30.57 30.97 30.50 30.63 8,180
2018-05-21 30.09 30.71 30.09 30.41 9,434
2018-05-18 30.52 30.79 30.47 30.53 4,935
2018-05-17 30.57 30.82 30.43 30.61 1,093
2018-05-16 30.32 30.74 30.28 30.47 3,668
2018-05-15 29.53 29.96 29.40 29.75 4,663
2018-05-14 29.74 29.87 29.45 29.45 3,073
2018-05-11 29.93 29.93 29.51 29.64 1,079

» More Citi Trends Stock Price History

To see other companies like Citi Trends (CTRN), view our stock market today for news, and other data.