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
2018-09-21 29.91 29.91 29.19 29.19 3,795
2018-09-20 29.92 29.95 29.77 29.91 4,565
2018-09-19 30.63 30.85 30.21 30.46 6,153
2018-09-18 30.51 30.51 30.01 30.40 4,321
2018-09-17 29.59 30.23 29.59 30.21 8,800
2018-09-14 30.18 30.34 29.54 29.54 844
2018-09-13 30.63 30.63 30.08 30.22 4,174
2018-09-12 31.87 32.20 30.38 30.50 6,041
2018-09-11 30.60 32.24 30.60 32.19 8,770
2018-09-10 30.68 30.68 30.18 30.65 8,217
2018-09-07 30.16 30.79 30.16 30.46 5,772
2018-09-06 31.33 31.33 30.52 30.52 1,468
2018-09-05 31.15 31.41 30.66 31.26 3,881
2018-09-04 30.80 31.02 30.50 30.99 2,862
2018-08-31 31.16 31.16 30.81 30.99 1,926
2018-08-30 31.37 31.83 30.79 31.04 3,864
2018-08-29 32.80 32.80 31.55 31.75 7,689
2018-08-28 33.23 33.33 32.50 32.77 4,945
2018-08-27 33.43 33.54 31.88 32.57 6,621
2018-08-24 32.01 33.82 31.98 33.57 5,236
2018-08-23 34.57 34.57 29.64 30.91 16,830
2018-08-22 32.51 32.84 31.92 32.49 9,524
2018-08-21 31.62 32.81 31.62 32.00 6,350
2018-08-20 30.77 31.70 30.71 31.47 6,293
2018-08-17 29.52 30.46 29.52 30.11 5,250
2018-08-16 29.79 29.90 29.54 29.62 1,341
2018-08-15 30.40 30.40 29.15 29.69 2,230
2018-08-14 29.48 30.67 29.41 30.59 4,569
2018-08-13 29.07 29.53 28.82 29.51 4,198
2018-08-10 28.89 29.01 28.83 29.01 4,390

» More Citi Trends Stock Price History

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