Citi Trends Inc (CTRN)

CTRN
🏛️ Vereinigte Staaten →
31.03
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 26.48 27.66 26.32 26.48 0.1M
2022-12-29 26.58 27.44 26.16 27.04 0.1M
2022-12-28 27.64 28.12 26.06 26.14 0.1M
2022-12-27 27.63 27.89 27.23 27.76 0.0M
2022-12-23 26.95 27.78 26.56 27.61 0.1M
2022-12-22 27.05 27.69 25.77 27.09 0.1M
2022-12-21 27.38 28.03 27.10 27.42 0.1M
2022-12-20 26.61 27.53 26.30 27.06 0.1M
2022-12-19 27.55 27.59 26.45 26.61 0.1M
2022-12-16 27.73 29.02 27.43 27.54 0.2M
2022-12-15 28.52 28.71 27.45 28.25 0.1M
2022-12-14 29.63 29.83 28.67 28.99 0.1M
2022-12-13 31.50 31.59 29.44 29.71 0.1M
2022-12-12 29.91 30.55 29.70 30.31 0.1M
2022-12-09 29.14 30.40 29.03 29.89 0.1M
2022-12-08 29.60 29.82 28.62 29.75 0.1M
2022-12-07 30.29 30.45 29.33 29.39 0.2M
2022-12-06 30.10 30.77 29.25 30.60 0.2M
2022-12-05 30.61 31.32 29.74 30.13 0.2M
2022-12-02 28.97 31.66 28.69 31.10 0.2M
2022-12-01 30.00 30.57 28.86 29.45 0.3M
2022-11-30 29.66 30.99 28.80 30.22 0.4M
2022-11-29 27.07 29.89 26.13 29.57 1.3M
2022-11-28 23.58 24.01 22.80 23.20 0.3M
2022-11-25 23.01 23.90 22.76 23.80 0.1M
2022-11-23 22.47 23.19 21.75 23.13 0.2M
2022-11-22 21.75 23.69 21.61 22.19 0.2M
2022-11-21 20.92 21.61 20.92 21.20 0.1M
2022-11-18 21.68 22.47 20.98 21.15 0.2M
2022-11-17 20.34 21.21 20.26 21.18 0.1M
2022-11-16 21.25 21.25 20.22 20.64 0.1M
2022-11-15 21.93 22.46 21.25 22.04 0.1M
2022-11-14 21.65 21.97 21.02 21.21 0.1M
2022-11-11 21.45 22.50 21.45 21.84 0.1M
2022-11-10 19.95 21.50 19.57 21.30 0.2M
2022-11-09 20.28 20.41 18.76 18.79 0.1M
2022-11-08 21.10 21.29 19.64 20.36 0.2M
2022-11-07 22.02 22.02 20.43 20.89 0.3M
2022-11-04 21.49 21.92 20.80 21.89 0.1M
2022-11-03 20.30 21.58 19.95 20.97 0.1M
2022-11-02 22.12 22.22 20.44 20.54 0.2M
2022-11-01 23.10 23.48 22.08 22.20 0.1M
2022-10-31 22.31 22.75 22.00 22.61 0.1M
2022-10-28 21.82 22.63 21.09 22.51 0.1M
2022-10-27 22.27 22.86 21.72 21.86 0.2M
2022-10-26 21.80 23.29 21.48 22.17 0.2M
2022-10-25 20.44 22.07 20.44 22.00 0.2M
2022-10-24 20.16 20.47 19.39 20.39 0.1M
2022-10-21 19.62 20.58 19.62 20.10 0.2M
2022-10-20 19.54 20.32 19.32 19.63 0.2M
2022-10-19 19.48 19.74 18.95 19.57 0.1M
2022-10-18 20.56 20.94 19.82 19.88 0.1M
2022-10-17 21.03 21.20 19.75 20.12 0.2M
2022-10-14 20.09 20.12 19.08 19.44 0.2M
2022-10-13 19.08 20.49 18.31 19.86 0.4M
2022-10-12 18.80 19.67 18.80 19.15 0.2M
2022-10-11 19.24 19.48 18.30 18.43 0.1M
2022-10-10 18.42 19.52 18.26 19.31 0.2M
2022-10-07 17.94 18.49 17.81 18.42 0.1M
2022-10-06 17.98 18.93 17.98 18.41 0.2M
2022-10-05 17.17 18.28 17.08 18.22 0.1M
2022-10-04 16.36 17.60 16.36 17.57 0.2M
2022-10-03 15.93 16.32 15.59 15.82 0.3M
2022-09-30 16.02 16.68 15.48 15.51 0.8M
2022-09-29 17.18 17.31 16.03 16.29 0.2M
2022-09-28 16.31 17.72 16.16 17.69 0.2M
2022-09-27 16.68 16.79 16.15 16.38 0.2M
2022-09-26 17.62 17.83 16.33 16.53 0.3M
2022-09-23 17.55 17.92 17.41 17.71 0.2M
2022-09-22 18.29 18.39 17.65 17.92 0.2M
2022-09-21 18.73 19.13 18.33 18.45 0.3M
2022-09-20 19.44 19.51 18.46 18.64 0.1M
2022-09-19 18.69 19.83 18.69 19.46 0.3M
2022-09-16 18.90 19.07 18.50 18.87 0.2M
2022-09-15 18.99 19.89 18.78 18.97 0.2M
2022-09-14 19.19 19.55 18.68 18.99 0.3M
2022-09-13 20.18 20.24 19.19 19.19 0.4M
2022-09-12 21.71 22.40 21.00 21.02 0.1M
2022-09-09 21.09 22.53 21.03 21.52 0.2M
2022-09-08 21.07 21.55 20.79 21.13 0.1M
2022-09-07 20.50 21.82 20.44 21.58 0.2M
2022-09-06 21.36 21.45 20.47 20.64 0.2M
2022-09-02 20.41 21.09 20.31 21.01 0.2M
2022-09-01 19.94 20.68 19.50 20.66 0.2M
2022-08-31 20.58 20.58 19.13 20.20 0.5M
2022-08-30 22.21 22.21 20.41 20.49 0.4M
2022-08-29 22.68 23.27 21.92 22.00 0.2M
2022-08-26 23.23 24.04 22.68 22.84 0.3M
2022-08-25 24.37 25.34 22.56 23.36 0.6M
2022-08-24 25.97 27.24 24.07 24.82 1.0M
2022-08-23 30.94 31.94 30.57 30.57 0.3M
2022-08-22 30.53 31.22 29.59 30.86 0.2M
2022-08-19 31.80 32.24 30.78 31.17 0.3M
2022-08-18 32.61 32.83 31.35 32.44 0.1M
2022-08-17 33.25 33.85 31.94 32.97 0.2M
2022-08-16 31.48 35.24 31.26 33.77 0.4M
2022-08-15 31.58 31.70 30.63 31.39 0.1M
2022-08-12 29.93 31.87 29.40 31.81 0.2M
2022-08-11 28.26 29.58 27.86 29.58 0.3M
2022-08-10 26.77 28.50 26.77 27.81 0.3M
2022-08-09 27.39 27.39 25.21 25.91 0.1M
2022-08-08 25.81 28.14 25.62 27.64 0.4M
2022-08-05 24.86 25.91 24.52 25.53 0.1M
2022-08-04 25.73 25.81 25.04 25.15 0.1M
2022-08-03 24.34 26.00 24.26 25.62 0.2M
2022-08-02 25.33 25.47 24.11 24.18 0.1M
2022-08-01 24.34 25.45 23.83 25.34 0.2M
2022-07-29 24.87 25.01 23.87 24.58 0.1M
2022-07-28 24.03 24.86 23.11 24.80 0.1M
2022-07-27 22.90 23.77 22.29 23.61 0.1M
2022-07-26 23.47 23.47 21.65 22.50 0.2M
2022-07-25 25.00 25.04 23.94 24.06 0.1M
2022-07-22 25.80 26.23 24.33 25.02 0.1M
2022-07-21 25.64 25.82 24.40 25.71 0.2M
2022-07-20 25.00 26.36 25.00 25.73 0.2M
2022-07-19 24.51 25.38 24.28 24.94 0.2M
2022-07-18 22.59 24.92 22.59 24.23 0.4M
2022-07-15 21.00 22.20 20.67 22.10 0.3M
2022-07-14 22.17 22.33 20.42 20.51 0.3M
2022-07-13 22.75 23.08 21.93 22.52 0.2M
2022-07-12 23.02 23.86 22.94 23.08 0.2M
2022-07-11 24.63 24.90 23.06 23.08 0.1M
2022-07-08 24.52 25.08 24.09 24.86 0.1M
2022-07-07 24.16 25.40 24.16 24.79 0.1M
2022-07-06 24.71 24.99 23.45 24.05 0.2M
2022-07-05 22.60 24.74 22.19 24.60 0.3M
2022-07-01 23.48 23.48 22.62 22.99 0.3M
2022-06-30 23.37 23.66 23.04 23.65 0.4M
2022-06-29 24.11 24.11 23.21 23.94 0.2M
2022-06-28 24.42 24.88 24.02 24.31 0.4M
2022-06-27 25.17 25.69 24.02 24.17 0.3M
2022-06-24 24.10 25.79 24.08 25.12 0.5M
2022-06-23 23.34 24.17 23.30 24.02 0.2M
2022-06-22 23.58 24.38 23.18 23.42 0.2M
2022-06-21 24.95 25.46 23.50 24.10 0.3M
2022-06-17 23.48 24.48 22.79 24.25 1.1M
2022-06-16 23.46 23.93 22.66 23.18 0.3M
2022-06-15 24.02 25.40 23.83 24.47 0.4M
2022-06-14 24.38 24.72 23.44 23.60 0.4M
2022-06-13 24.20 25.05 23.34 24.27 0.5M
2022-06-10 25.75 26.42 24.82 25.39 0.3M
2022-06-09 26.92 27.79 26.59 26.91 0.2M
2022-06-08 26.64 27.98 26.20 27.35 0.2M
2022-06-07 26.36 27.52 25.68 27.08 0.2M
2022-06-06 27.79 27.79 26.56 27.11 0.2M
2022-06-03 28.65 28.78 27.23 27.32 0.2M
2022-06-02 27.01 29.20 27.01 29.19 0.4M
2022-06-01 30.13 30.63 26.52 26.91 0.5M
2022-05-31 29.77 30.49 28.55 29.88 0.7M
2022-05-27 33.34 34.50 29.00 29.76 0.7M
2022-05-26 31.48 33.72 31.48 33.57 0.7M
2022-05-25 27.75 31.35 27.29 30.98 1.1M
2022-05-24 24.51 29.91 21.70 28.18 2.0M
2022-05-23 25.47 26.90 25.10 25.73 0.8M
2022-05-20 28.50 28.78 24.27 25.43 1.0M
2022-05-19 28.21 31.21 27.86 29.30 0.8M
2022-05-18 28.88 29.61 27.42 28.55 1.1M
2022-05-17 30.13 30.38 28.04 30.28 0.7M
2022-05-16 28.90 29.80 28.13 29.26 0.8M
2022-05-13 28.55 29.84 28.08 28.88 0.2M
2022-05-12 26.48 28.87 25.18 27.98 0.5M
2022-05-11 29.35 30.60 26.81 26.88 0.5M
2022-05-10 29.32 29.75 27.00 29.32 0.9M
2022-05-09 28.08 29.25 27.43 29.12 0.4M
2022-05-06 29.96 30.18 28.12 28.62 0.4M
2022-05-05 31.21 31.24 29.42 30.26 0.3M
2022-05-04 31.90 32.19 30.16 31.95 0.4M
2022-05-03 30.95 32.01 30.27 31.55 0.4M
2022-05-02 28.11 31.21 27.77 31.10 0.4M
2022-04-29 29.29 30.00 27.73 27.97 0.4M
2022-04-28 28.53 30.47 27.91 29.90 0.4M
2022-04-27 27.89 28.80 27.33 27.78 0.6M
2022-04-26 27.97 28.47 27.19 27.80 0.8M
2022-04-25 27.72 28.96 26.63 28.52 0.7M
2022-04-22 29.88 30.04 27.52 28.03 0.7M
2022-04-21 32.47 33.00 29.69 30.51 0.6M
2022-04-20 32.74 33.39 31.93 31.94 0.5M
2022-04-19 32.23 33.38 32.23 32.60 0.6M
2022-04-18 31.91 32.75 31.50 32.15 0.5M
2022-04-14 33.41 34.00 31.98 32.01 0.7M
2022-04-13 31.79 33.87 31.38 33.54 0.3M
2022-04-12 32.46 33.52 31.64 31.96 0.7M
2022-04-11 30.20 32.95 29.93 31.70 0.9M
2022-04-08 29.54 31.24 29.10 30.28 0.5M
2022-04-07 27.84 29.90 27.84 29.67 0.8M
2022-04-06 28.60 28.72 27.73 28.01 0.5M
2022-04-05 29.50 30.05 28.98 29.23 0.6M
2022-04-04 28.86 29.95 28.28 29.55 0.6M
2022-04-01 30.70 30.89 27.59 28.60 1.0M
2022-03-31 33.01 33.01 30.51 30.63 0.7M
2022-03-30 35.92 36.20 32.28 32.57 0.5M
2022-03-29 34.45 36.71 34.45 36.27 0.8M
2022-03-28 32.34 34.06 31.41 33.98 0.6M
2022-03-25 33.57 33.67 31.21 32.02 0.5M
2022-03-24 32.80 33.93 31.82 33.21 0.5M
2022-03-23 34.57 35.04 32.18 32.51 0.4M
2022-03-22 36.08 37.84 34.65 35.02 0.4M
2022-03-21 39.05 39.71 35.41 35.80 0.5M
2022-03-18 36.28 39.62 36.01 38.84 1.2M
2022-03-17 35.19 37.10 34.11 36.59 0.5M
2022-03-16 34.04 36.62 33.12 35.25 0.7M
2022-03-15 32.52 36.23 31.84 34.34 1.3M
2022-03-14 33.57 33.94 31.42 32.29 0.7M
2022-03-11 35.55 36.18 32.72 33.17 0.7M
2022-03-10 35.02 36.87 34.51 35.23 0.3M
2022-03-09 35.11 37.11 35.11 35.82 0.5M
2022-03-08 34.92 37.00 33.65 34.45 0.6M
2022-03-07 36.36 37.16 34.80 34.86 0.5M
2022-03-04 36.00 36.37 34.75 36.06 0.6M
2022-03-03 38.31 38.35 35.83 36.31 0.3M
2022-03-02 36.19 38.64 36.06 38.46 0.5M
2022-03-01 37.56 37.83 35.46 35.86 0.5M
2022-02-28 39.46 39.55 35.08 37.31 0.8M
2022-02-25 41.30 41.64 38.49 39.70 0.5M
2022-02-24 35.46 41.51 35.10 41.17 0.5M
2022-02-23 41.30 41.30 37.29 37.42 0.5M
2022-02-22 42.70 44.14 40.44 40.59 0.4M
2022-02-18 43.47 44.39 42.12 42.70 0.2M
2022-02-17 45.48 46.23 43.13 43.56 0.3M
2022-02-16 46.27 46.90 45.40 46.03 0.2M
2022-02-15 44.66 47.30 44.66 46.93 0.3M
2022-02-14 44.07 44.81 43.01 44.14 0.2M
2022-02-11 44.89 45.42 42.78 43.57 0.2M
2022-02-10 43.62 46.98 43.54 44.62 0.3M
2022-02-09 46.14 46.97 45.35 45.84 0.4M
2022-02-08 44.45 46.53 43.83 45.22 0.4M
2022-02-07 44.49 46.80 43.15 44.19 0.3M
2022-02-04 43.05 44.61 41.48 44.50 0.5M
2022-02-03 46.34 46.70 43.00 43.34 0.6M
2022-02-02 50.77 51.19 47.56 48.17 0.2M
2022-02-01 48.81 52.11 47.67 50.92 0.3M
2022-01-31 48.02 50.78 47.02 48.72 0.4M
2022-01-28 47.90 48.25 45.45 47.78 0.4M
2022-01-27 49.93 52.66 47.77 48.25 0.4M
2022-01-26 56.65 56.78 49.21 49.84 0.5M
2022-01-25 52.84 56.41 51.69 55.28 0.5M
2022-01-24 48.79 55.15 47.03 54.52 0.6M
2022-01-21 50.02 52.69 49.00 50.57 0.4M
2022-01-20 57.25 57.86 50.33 50.83 0.7M
2022-01-19 59.55 61.05 55.68 56.49 0.6M
2022-01-18 56.44 59.43 55.55 59.00 0.6M
2022-01-14 60.79 61.24 55.54 57.36 0.7M
2022-01-13 65.17 65.21 61.66 61.96 0.5M
2022-01-12 67.92 68.47 64.62 65.07 0.4M
2022-01-11 69.63 69.63 65.51 67.21 0.5M
2022-01-10 75.00 75.53 66.97 67.89 1.0M
2022-01-07 84.51 85.99 78.04 81.10 0.3M
2022-01-06 84.45 86.32 81.34 85.20 0.3M
2022-01-05 87.79 88.30 82.82 83.83 0.2M
2022-01-04 89.66 89.79 85.46 87.91 0.2M
2022-01-03 94.43 97.14 88.19 88.97 0.4M