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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citi Trends Inc (NQ: CTRN )

22.84 -0.36 (-1.53%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.596 8.624 8.092 8.279 296,955 +0.01(+0.11%)
Nov 29, 2011 8.316 8.428 8.102 8.270 92,066 -0.06(-0.67%)
Nov 28, 2011 8.372 8.578 8.204 8.326 117,057 +0.19(+2.29%)
Nov 25, 2011 8.652 8.690 8.130 8.139 38,895 -0.51(-5.93%)
Nov 23, 2011 9.119 9.175 8.643 8.652 104,128 -0.55(-5.98%)
Nov 22, 2011 9.100 10.02 9.100 9.203 137,156 -0.50(-5.19%)
Nov 21, 2011 9.586 9.847 9.418 9.707 99,717 +0.00(+0.00%)
Nov 18, 2011 9.707 9.744 9.548 9.707 87,108 -0.01(-0.10%)
Nov 17, 2011 9.819 9.978 9.614 9.716 59,806 -0.12(-1.23%)
Nov 16, 2011 10.08 10.29 9.819 9.838 63,382 -0.35(-3.48%)
Nov 15, 2011 9.996 10.30 9.810 10.19 64,224 +0.12(+1.20%)
Nov 14, 2011 10.17 10.27 9.968 10.07 55,208 -0.18(-1.73%)
Nov 11, 2011 10.31 10.36 10.12 10.25 90,065 +0.00(+0.00%)
Nov 10, 2011 10.38 10.38 10.06 10.25 66,147 +0.02(+0.18%)
Nov 09, 2011 10.63 10.81 10.18 10.23 77,322 -0.65(-6.00%)
Nov 08, 2011 10.87 10.99 10.60 10.88 79,758 +0.07(+0.60%)
Nov 07, 2011 11.07 11.07 10.55 10.82 101,925 -0.28(-2.52%)
Nov 04, 2011 10.85 11.31 10.65 11.10 102,019 +0.13(+1.19%)
Nov 03, 2011 10.69 10.98 10.45 10.97 62,939 -0.05(-0.42%)
Nov 02, 2011 10.99 11.44 10.70 11.01 98,207 +0.21(+1.99%)
Nov 01, 2011 11.18 11.31 10.20 10.80 71,224 -0.77(-6.62%)
Oct 31, 2011 11.25 11.78 11.25 11.56 57,007 +0.13(+1.14%)
Oct 28, 2011 11.63 11.83 11.27 11.43 189,479 -0.24(-2.08%)
Oct 27, 2011 11.45 11.85 11.16 11.68 217,304 +0.55(+4.95%)
Oct 26, 2011 11.41 11.43 10.77 11.13 71,956 -0.14(-1.24%)
Oct 25, 2011 12.36 12.36 11.16 11.27 68,489 -1.13(-9.11%)
Oct 24, 2011 11.85 12.48 11.84 12.39 57,881 +0.61(+5.15%)
Oct 21, 2011 12.09 12.15 11.57 11.79 77,091 -0.06(-0.47%)
Oct 20, 2011 11.85 11.90 11.35 11.84 35,232 +0.03(+0.24%)
Oct 19, 2011 11.83 11.90 11.59 11.82 49,388 -0.05(-0.39%)
Oct 18, 2011 11.43 12.08 11.15 11.86 97,532 +0.49(+4.27%)
Oct 17, 2011 11.78 11.98 11.33 11.38 58,455 -0.52(-4.39%)
Oct 14, 2011 11.77 11.95 11.45 11.90 54,271 +0.27(+2.33%)
Oct 13, 2011 11.88 11.88 11.42 11.63 41,461 -0.26(-2.20%)
Oct 12, 2011 11.77 12.08 11.55 11.89 64,249 +0.36(+3.16%)
Oct 11, 2011 11.12 11.54 10.99 11.53 63,198 +0.28(+2.49%)
Oct 10, 2011 11.07 11.32 10.81 11.25 86,748 +0.35(+3.26%)
Oct 07, 2011 11.56 11.62 10.82 10.89 80,697 -0.66(-5.74%)
Oct 06, 2011 11.30 11.71 11.22 11.55 72,962 +0.28(+2.48%)
Oct 05, 2011 11.09 11.66 10.93 11.27 64,143 +0.15(+1.34%)
Oct 04, 2011 10.18 11.22 10.13 11.13 151,357 +0.91(+8.96%)
Oct 03, 2011 10.87 11.05 10.21 10.21 140,568 -0.77(-6.97%)
Sep 30, 2011 11.11 11.49 10.94 10.98 66,868 -0.25(-2.25%)
Sep 29, 2011 11.44 11.50 10.85 11.23 67,241 +0.03(+0.25%)
Sep 28, 2011 11.72 11.98 11.17 11.20 96,231 -0.53(-4.53%)
Sep 27, 2011 11.73 12.24 11.53 11.73 243,593 +0.20(+1.70%)
Sep 26, 2011 11.10 11.56 10.80 11.54 110,781 +0.55(+5.01%)
Sep 23, 2011 10.87 11.40 10.76 10.99 132,813 +0.13(+1.20%)
Sep 22, 2011 10.38 11.00 10.38 10.85 117,705 +0.22(+2.11%)
Sep 21, 2011 10.92 11.17 10.60 10.63 89,984 -0.31(-2.82%)
Sep 20, 2011 10.67 11.10 10.53 10.94 136,098 +0.33(+3.08%)
Sep 19, 2011 10.95 11.15 10.51 10.61 74,582 -0.52(-4.69%)
Sep 16, 2011 10.80 11.39 10.73 11.13 158,620 +0.40(+3.74%)
Sep 15, 2011 10.56 10.78 10.50 10.73 124,983 +0.26(+2.50%)
Sep 14, 2011 10.08 10.62 10.06 10.47 61,537 +0.43(+4.27%)
Sep 13, 2011 9.614 10.19 9.604 10.04 127,138 +0.42(+4.36%)
Sep 12, 2011 9.175 9.651 9.007 9.623 130,396 +0.32(+3.41%)
Sep 09, 2011 9.614 9.763 9.250 9.306 131,472 -0.36(-3.76%)
Sep 08, 2011 10.20 10.41 9.660 9.670 138,027 -0.57(-5.56%)
Sep 07, 2011 9.847 10.43 9.726 10.24 152,709 +0.54(+5.58%)
Sep 06, 2011 10.24 10.30 9.623 9.698 183,413 -0.80(-7.64%)
Sep 02, 2011 10.44 10.61 10.30 10.50 231,551 -0.01(-0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.