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
2017-12-14 27.05 27.05 26.42 26.68 6,741
2017-12-13 26.32 26.96 26.06 26.85 8,174
2017-12-12 26.99 27.08 26.47 26.47 3,635
2017-12-11 27.80 27.80 26.92 27.01 2,476
2017-12-08 26.74 27.75 26.74 27.71 6,870
2017-12-07 26.15 26.77 26.15 26.77 6,746
2017-12-06 25.65 26.21 25.65 25.81 6,365
2017-12-05 25.11 25.69 25.06 25.60 10,708
2017-12-04 26.15 26.28 25.46 25.59 5,234
2017-12-01 25.50 25.79 24.82 25.40 8,550
2017-11-30 25.50 26.40 25.50 25.76 12,089
2017-11-29 26.50 26.56 25.20 25.43 9,216
2017-11-28 25.82 26.25 25.22 25.80 8,569
2017-11-27 25.44 25.90 25.28 25.84 13,510
2017-11-24 25.42 25.43 24.88 25.01 13,310
2017-11-22 24.32 25.10 24.12 24.84 7,821
2017-11-21 24.39 25.10 23.83 24.12 8,872
2017-11-20 21.70 22.20 21.70 21.99 5,823
2017-11-17 21.61 21.99 21.61 21.73 5,285
2017-11-16 21.38 21.50 21.04 21.07 2,625
2017-11-15 20.30 21.19 20.30 20.88 1,755
2017-11-14 20.14 21.09 20.14 21.01 3,038
2017-11-13 21.14 21.24 20.69 20.98 3,454
2017-11-10 21.54 21.71 21.32 21.40 1,708
2017-11-09 20.85 21.54 20.85 21.21 1,680
2017-11-08 20.52 20.91 20.50 20.87 939
2017-11-07 21.80 21.80 20.76 20.91 1,002
2017-11-06 21.40 21.75 21.36 21.39 1,722
2017-11-03 21.73 21.73 21.22 21.31 2,137
2017-11-02 21.76 22.07 21.70 21.87 1,934

» More Citi Trends Stock Price History

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