Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Citi Trends Inc (NQ: CTRN )

23.15 -0.65 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 23.44 23.85 23.02 23.15 62,421 -0.65(-2.73%)
May 28, 2024 23.56 24.29 22.92 23.80 134,839 +0.48(+2.06%)
May 24, 2024 22.35 23.63 21.81 23.32 124,010 +1.25(+5.66%)
May 23, 2024 22.31 22.79 21.97 22.07 85,602 -0.29(-1.30%)
May 22, 2024 22.62 22.88 21.74 22.36 99,445 -0.37(-1.63%)
May 21, 2024 23.56 23.56 22.69 22.73 43,653 -0.48(-2.07%)
May 20, 2024 23.23 23.92 22.86 23.21 72,095 -0.03(-0.13%)
May 17, 2024 22.41 23.97 21.89 23.24 212,008 +0.83(+3.70%)
May 16, 2024 24.60 24.62 22.15 22.41 140,704 -1.92(-7.89%)
May 15, 2024 24.44 24.67 23.74 24.33 107,868 +0.09(+0.37%)
May 14, 2024 23.75 24.30 23.75 24.24 42,334 +0.73(+3.11%)
May 13, 2024 23.34 23.84 23.00 23.51 56,284 +0.32(+1.38%)
May 10, 2024 22.96 23.59 22.90 23.19 53,373 +0.16(+0.69%)
May 09, 2024 22.85 23.20 22.60 23.03 47,728 +0.10(+0.44%)
May 08, 2024 23.21 23.30 22.34 22.93 64,231 -0.26(-1.12%)
May 07, 2024 22.86 23.52 22.86 23.19 77,794 +0.38(+1.67%)
May 06, 2024 22.11 22.85 22.11 22.81 39,551 +0.71(+3.21%)
May 03, 2024 22.28 22.56 21.91 22.10 53,385 +0.28(+1.28%)
May 02, 2024 21.93 22.33 21.74 21.82 96,476 +0.36(+1.68%)
May 01, 2024 21.31 21.88 20.70 21.46 106,636 +0.02(+0.09%)
Apr 30, 2024 21.94 22.12 20.79 21.44 168,590 -0.69(-3.12%)
Apr 29, 2024 22.99 23.14 21.17 22.13 109,656 -0.39(-1.73%)
Apr 26, 2024 21.69 22.52 21.69 22.52 78,744 +0.74(+3.40%)
Apr 25, 2024 21.79 21.98 21.56 21.78 60,205 -0.28(-1.27%)
Apr 24, 2024 22.35 22.79 21.78 22.06 65,314 -0.17(-0.76%)
Apr 23, 2024 22.28 23.00 21.86 22.23 101,174 +0.01(+0.05%)
Apr 22, 2024 22.26 22.38 21.62 22.22 77,451 -0.06(-0.27%)
Apr 19, 2024 22.06 22.45 21.16 22.28 114,675 +0.09(+0.41%)
Apr 18, 2024 22.49 23.17 22.18 22.19 55,113 -0.18(-0.80%)
Apr 17, 2024 23.01 23.16 22.06 22.37 55,455 -0.32(-1.41%)
Apr 16, 2024 22.41 22.85 22.08 22.69 74,392 +0.17(+0.75%)
Apr 15, 2024 23.03 23.21 21.95 22.52 127,372 -0.42(-1.83%)
Apr 12, 2024 23.13 23.13 22.12 22.94 58,996 -0.34(-1.46%)
Apr 11, 2024 23.52 23.52 22.32 23.28 106,591 -0.17(-0.72%)
Apr 10, 2024 23.46 23.52 22.20 23.45 99,530 -0.53(-2.21%)
Apr 09, 2024 24.57 24.57 23.68 23.98 59,872 -0.25(-1.03%)
Apr 08, 2024 25.06 25.10 24.13 24.23 45,336 -0.85(-3.39%)
Apr 05, 2024 25.35 25.77 24.53 25.08 73,369 -0.19(-0.75%)
Apr 04, 2024 27.08 27.28 24.94 25.27 82,966 -1.66(-6.16%)
Apr 03, 2024 27.26 28.01 26.47 26.93 83,726 -0.09(-0.33%)
Apr 02, 2024 27.28 27.79 26.67 27.02 52,179 -0.56(-2.03%)
Apr 01, 2024 27.15 27.67 26.83 27.58 65,973 +0.45(+1.66%)
Mar 28, 2024 26.85 27.35 26.78 27.13 68,543 +0.34(+1.27%)
Mar 27, 2024 26.91 27.31 26.64 26.79 39,716 +0.05(+0.19%)
Mar 26, 2024 26.76 27.90 26.47 26.74 64,898 -0.12(-0.45%)
Mar 25, 2024 28.42 28.42 26.71 26.86 108,856 -1.78(-6.22%)
Mar 22, 2024 27.74 29.06 27.74 28.64 81,634 +0.64(+2.29%)
Mar 21, 2024 29.40 29.40 27.46 28.00 141,507 -0.60(-2.10%)
Mar 20, 2024 27.32 29.36 26.98 28.60 177,191 -0.15(-0.52%)
Mar 19, 2024 27.01 29.50 26.90 28.75 368,520 -1.94(-6.32%)
Mar 18, 2024 30.26 30.69 28.83 30.69 141,083 +0.28(+0.92%)
Mar 15, 2024 30.74 31.26 30.04 30.41 95,758 -0.56(-1.81%)
Mar 14, 2024 31.36 31.88 30.94 30.97 68,800 -0.11(-0.35%)
Mar 13, 2024 30.55 31.55 30.55 31.08 60,901 +0.53(+1.73%)
Mar 12, 2024 30.23 30.81 29.81 30.55 78,012 +0.32(+1.06%)
Mar 11, 2024 31.95 31.95 30.08 30.23 98,020 -1.53(-4.82%)
Mar 08, 2024 31.83 32.32 30.74 31.76 72,994 -0.07(-0.22%)
Mar 07, 2024 32.10 32.80 31.34 31.83 104,679 -0.17(-0.53%)
Mar 06, 2024 31.96 32.20 31.03 32.00 74,184 -0.13(-0.40%)
Mar 05, 2024 31.95 32.90 31.09 32.13 91,566 +0.71(+2.26%)
Mar 04, 2024 31.95 31.95 30.39 31.42 111,591 -0.48(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.