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
2023-12-29 27.12 28.52 27.12 28.28 0.1M
2023-12-28 26.51 27.58 25.32 27.45 0.0M
2023-12-27 26.65 26.69 25.91 26.55 0.1M
2023-12-26 26.27 26.72 25.85 26.46 0.0M
2023-12-22 26.36 26.63 26.03 26.33 0.1M
2023-12-21 25.69 26.73 25.65 26.64 0.0M
2023-12-20 25.99 26.56 25.46 25.52 0.1M
2023-12-19 25.32 26.25 25.06 25.91 0.1M
2023-12-18 24.35 25.16 24.35 25.06 0.1M
2023-12-15 25.00 25.00 23.99 24.37 0.1M
2023-12-14 24.85 25.51 24.50 24.80 0.1M
2023-12-13 24.87 24.98 24.04 24.55 0.1M
2023-12-12 23.87 24.98 23.38 24.70 0.1M
2023-12-11 23.21 23.88 22.80 23.77 0.0M
2023-12-08 22.81 23.02 22.27 23.02 0.1M
2023-12-07 23.83 23.83 22.97 22.97 0.0M
2023-12-06 24.57 25.13 23.75 23.99 0.1M
2023-12-05 24.24 24.38 23.80 24.19 0.1M
2023-12-04 23.50 23.97 22.88 23.80 0.1M
2023-12-01 23.89 24.23 23.42 23.67 0.1M
2023-11-30 23.88 24.20 23.25 23.88 0.2M
2023-11-29 23.10 24.02 22.51 23.13 0.2M
2023-11-28 21.57 23.89 21.49 23.21 0.6M
2023-11-27 26.28 26.43 25.22 26.39 0.1M
2023-11-24 25.91 26.64 25.75 26.44 0.0M
2023-11-22 25.43 25.95 25.35 25.67 0.0M
2023-11-21 25.40 25.70 24.82 25.41 0.1M
2023-11-20 25.05 25.58 24.71 25.50 0.1M
2023-11-17 24.72 25.13 24.72 24.91 0.1M
2023-11-16 24.76 25.35 23.18 24.36 0.1M
2023-11-15 24.20 25.49 24.20 25.00 0.1M
2023-11-14 24.50 25.24 24.01 24.10 0.1M
2023-11-13 24.04 24.40 23.19 23.66 0.0M
2023-11-10 23.71 24.29 23.25 24.07 0.0M
2023-11-09 24.18 24.62 23.53 23.69 0.0M
2023-11-08 24.82 25.05 23.11 24.28 0.0M
2023-11-07 24.85 25.41 24.24 24.87 0.0M
2023-11-06 25.03 25.15 24.54 24.89 0.0M
2023-11-03 24.96 25.50 24.77 25.03 0.0M
2023-11-02 23.71 24.61 23.71 24.50 0.1M
2023-11-01 23.94 24.60 22.92 23.25 0.0M
2023-10-31 23.54 24.14 22.95 24.10 0.1M
2023-10-30 22.99 23.60 22.57 23.03 0.0M
2023-10-27 23.02 23.31 22.09 22.86 0.1M
2023-10-26 23.24 23.41 22.56 23.09 0.0M
2023-10-25 23.58 23.78 22.67 23.07 0.1M
2023-10-24 24.03 24.55 23.21 23.62 0.1M
2023-10-23 23.83 24.26 23.29 23.70 0.0M
2023-10-20 24.28 24.41 23.88 24.10 0.1M
2023-10-19 24.68 24.85 24.32 24.40 0.0M
2023-10-18 24.61 24.97 24.22 24.95 0.1M
2023-10-17 23.80 24.99 23.64 24.95 0.1M
2023-10-16 23.17 23.97 22.83 23.64 0.1M
2023-10-13 23.22 23.29 22.67 23.04 0.0M
2023-10-12 24.03 24.03 22.35 23.18 0.1M
2023-10-11 23.71 23.76 23.15 23.67 0.0M
2023-10-10 22.85 23.45 22.71 23.45 0.0M
2023-10-09 23.61 23.79 22.00 22.87 0.1M
2023-10-06 21.99 22.97 21.69 22.84 0.0M
2023-10-05 22.03 22.41 21.50 22.25 0.1M
2023-10-04 21.59 22.23 20.86 22.18 0.1M
2023-10-03 22.05 22.35 21.09 21.64 0.1M
2023-10-02 22.25 22.83 21.84 22.27 0.1M
2023-09-29 21.50 23.00 21.33 22.22 0.2M
2023-09-28 20.96 21.33 20.75 20.98 0.1M
2023-09-27 20.80 21.28 19.91 20.75 0.0M
2023-09-26 20.73 20.99 19.98 20.54 0.2M
2023-09-25 20.88 21.23 20.21 20.82 0.1M
2023-09-22 21.37 21.63 20.39 21.08 0.0M
2023-09-21 21.14 21.31 20.49 21.19 0.1M
2023-09-20 21.47 21.74 21.26 21.30 0.0M
2023-09-19 21.24 21.65 20.78 21.48 0.1M
2023-09-18 21.58 21.58 20.95 21.24 0.1M
2023-09-15 21.71 21.76 21.40 21.61 0.1M
2023-09-14 21.08 22.21 20.75 21.80 0.1M
2023-09-13 21.37 21.37 20.63 21.03 0.1M
2023-09-12 21.71 22.00 21.36 21.36 0.0M
2023-09-11 22.19 22.19 21.40 21.77 0.0M
2023-09-08 21.30 22.22 20.87 22.13 0.1M
2023-09-07 21.14 21.50 20.71 21.40 0.1M
2023-09-06 21.57 21.80 20.85 21.17 0.1M
2023-09-05 22.12 22.36 21.15 21.65 0.2M
2023-09-01 21.76 22.88 21.76 22.25 0.2M
2023-08-31 22.73 22.92 21.62 21.63 0.1M
2023-08-30 22.94 23.10 21.96 22.76 0.1M
2023-08-29 22.96 23.28 22.47 23.15 0.1M
2023-08-28 23.83 23.83 22.84 23.01 0.1M
2023-08-25 23.78 24.20 22.56 23.83 0.1M
2023-08-24 24.84 25.09 23.57 23.78 0.1M
2023-08-23 24.47 25.90 24.12 25.03 0.3M
2023-08-22 23.77 24.18 22.67 23.16 0.2M
2023-08-21 22.10 22.58 21.75 22.04 0.1M
2023-08-18 20.92 22.11 20.92 22.08 0.1M
2023-08-17 20.55 21.35 20.32 20.95 0.1M
2023-08-16 20.83 21.08 20.41 20.44 0.0M
2023-08-15 20.66 21.79 20.50 20.65 0.1M
2023-08-14 21.00 21.00 20.51 20.87 0.0M
2023-08-11 20.71 21.37 20.58 21.00 0.1M
2023-08-10 20.66 21.34 20.62 20.81 0.1M
2023-08-09 21.22 21.23 20.39 20.58 0.1M
2023-08-08 21.00 21.52 20.87 21.19 0.1M
2023-08-07 21.24 21.72 20.75 21.05 0.1M
2023-08-04 19.47 21.03 19.08 21.03 0.1M
2023-08-03 18.49 19.50 18.36 19.32 0.2M
2023-08-02 18.50 18.76 18.25 18.49 0.1M
2023-08-01 18.79 19.05 18.54 18.58 0.1M
2023-07-31 18.97 19.40 18.76 18.85 0.1M
2023-07-28 18.54 19.03 18.51 18.88 0.1M
2023-07-27 18.76 19.08 18.27 18.32 0.1M
2023-07-26 18.33 18.89 18.14 18.51 0.1M
2023-07-25 18.44 19.56 18.42 18.43 0.0M
2023-07-24 18.93 18.93 18.40 18.40 0.1M
2023-07-21 19.27 19.28 18.46 18.55 0.0M
2023-07-20 19.39 19.54 18.91 18.92 0.1M
2023-07-19 19.25 19.93 19.25 19.38 0.1M
2023-07-18 18.85 19.66 18.53 19.12 0.1M
2023-07-17 18.01 18.82 17.84 18.72 0.1M
2023-07-14 18.05 18.17 17.46 18.08 0.1M
2023-07-13 18.28 18.43 18.06 18.22 0.0M
2023-07-12 18.39 18.68 18.27 18.30 0.1M
2023-07-11 17.33 17.98 17.15 17.86 0.1M
2023-07-10 16.87 17.75 16.79 17.19 0.1M
2023-07-07 17.24 17.52 16.97 17.00 0.1M
2023-07-06 16.53 17.09 16.19 17.04 0.1M
2023-07-05 17.89 17.89 16.75 16.91 0.1M
2023-07-03 17.52 18.34 17.52 17.90 0.0M
2023-06-30 18.23 18.25 17.23 17.66 0.1M
2023-06-29 18.05 18.18 17.75 18.01 0.1M
2023-06-28 18.58 18.74 18.06 18.09 0.1M
2023-06-27 18.12 19.02 17.67 18.47 0.2M
2023-06-26 17.63 18.22 17.44 17.62 0.2M
2023-06-23 17.24 18.43 17.12 17.63 1.3M
2023-06-22 17.64 17.79 16.98 17.65 0.1M
2023-06-21 17.86 18.22 17.49 17.72 0.1M
2023-06-20 18.08 18.25 17.68 17.90 0.2M
2023-06-16 18.17 18.66 17.82 18.20 0.2M
2023-06-15 16.42 18.45 16.29 18.01 0.3M
2023-06-14 16.61 16.86 16.16 16.47 0.1M
2023-06-13 16.60 17.03 16.41 16.69 0.1M
2023-06-12 16.06 16.71 15.92 16.40 0.1M
2023-06-09 16.39 16.76 15.87 16.08 0.1M
2023-06-08 16.52 16.68 15.75 16.38 0.1M
2023-06-07 15.90 16.60 15.86 16.55 0.2M
2023-06-06 14.96 16.17 14.96 15.90 0.1M
2023-06-05 15.41 15.41 14.89 14.96 0.2M
2023-06-02 15.01 15.60 14.84 15.54 0.2M
2023-06-01 14.50 15.02 14.21 14.83 0.2M
2023-05-31 15.09 15.26 14.43 14.62 0.2M
2023-05-30 15.31 15.31 14.63 15.16 0.4M
2023-05-26 15.01 15.78 15.01 15.34 0.2M
2023-05-25 15.88 15.99 15.01 15.12 0.2M
2023-05-24 17.28 17.55 15.56 16.03 0.3M
2023-05-23 16.54 17.86 16.54 16.98 0.4M
2023-05-22 17.46 18.26 17.33 18.03 0.2M
2023-05-19 18.14 18.14 16.69 17.43 0.3M
2023-05-18 17.42 18.05 17.05 18.02 0.1M
2023-05-17 16.00 17.53 16.00 17.45 0.2M
2023-05-16 16.15 16.67 15.89 15.92 0.1M
2023-05-15 16.12 16.42 15.92 16.34 0.0M
2023-05-12 16.15 16.38 15.67 15.99 0.1M
2023-05-11 15.46 16.09 15.44 16.04 0.1M
2023-05-10 15.97 16.14 15.40 15.56 0.1M
2023-05-09 15.69 15.86 15.31 15.59 0.1M
2023-05-08 16.39 16.39 15.75 15.75 0.1M
2023-05-05 16.07 16.42 15.96 16.24 0.1M
2023-05-04 16.11 16.11 15.64 15.77 0.1M
2023-05-03 16.66 16.82 16.26 16.31 0.1M
2023-05-02 16.88 16.97 16.19 16.51 0.2M
2023-05-01 17.45 17.58 16.76 16.97 0.2M
2023-04-28 17.42 17.85 17.05 17.26 0.1M
2023-04-27 18.11 18.11 17.43 17.48 0.1M
2023-04-26 18.16 18.70 17.75 17.86 0.1M
2023-04-25 18.60 18.84 18.11 18.32 0.1M
2023-04-24 18.68 19.12 18.53 19.08 0.1M
2023-04-21 18.79 19.07 18.58 18.77 0.0M
2023-04-20 19.03 19.46 18.69 18.83 0.1M
2023-04-19 19.16 19.52 18.90 19.21 0.1M
2023-04-18 19.97 19.99 19.14 19.27 0.1M
2023-04-17 19.66 19.83 19.35 19.81 0.1M
2023-04-14 19.45 19.92 19.43 19.58 0.2M
2023-04-13 19.54 19.85 19.27 19.42 0.2M
2023-04-12 19.46 19.62 18.98 19.49 0.2M
2023-04-11 18.79 19.56 18.48 19.32 0.2M
2023-04-10 17.66 18.68 17.66 18.59 0.2M
2023-04-06 17.47 17.84 17.20 17.66 0.1M
2023-04-05 18.12 18.13 17.48 17.51 0.1M
2023-04-04 19.01 19.01 18.10 18.23 0.2M
2023-04-03 18.99 19.16 18.67 19.06 0.2M
2023-03-31 18.46 19.13 18.33 19.02 0.2M
2023-03-30 18.75 18.95 18.13 18.36 0.2M
2023-03-29 18.30 18.63 17.77 18.55 0.2M
2023-03-28 17.61 18.80 17.58 18.10 0.2M
2023-03-27 18.16 18.16 17.43 17.74 0.1M
2023-03-24 18.20 18.20 17.45 17.96 0.2M
2023-03-23 19.11 19.37 18.21 18.38 0.4M
2023-03-22 20.79 21.05 18.67 18.93 0.6M
2023-03-21 20.39 21.84 19.76 20.99 0.8M
2023-03-20 23.20 23.68 22.81 23.31 0.2M
2023-03-17 23.37 23.46 22.57 22.95 0.2M
2023-03-16 23.77 24.40 23.29 23.83 0.1M
2023-03-15 23.27 24.33 22.86 24.19 0.1M
2023-03-14 24.68 25.16 23.98 24.08 0.1M
2023-03-13 24.40 24.61 23.54 23.89 0.1M
2023-03-10 25.19 25.43 24.56 24.97 0.1M
2023-03-09 26.62 26.63 25.32 25.66 0.1M
2023-03-08 26.61 26.66 25.85 26.56 0.1M
2023-03-07 26.55 27.26 26.06 26.57 0.1M
2023-03-06 27.85 27.85 26.38 26.52 0.2M
2023-03-03 27.02 27.90 26.78 27.81 0.1M
2023-03-02 26.93 27.13 26.11 26.85 0.1M
2023-03-01 27.73 28.48 26.89 26.98 0.1M
2023-02-28 27.31 28.40 27.08 28.04 0.1M
2023-02-27 27.91 28.06 26.95 27.16 0.1M
2023-02-24 27.64 27.86 26.53 27.53 0.1M
2023-02-23 28.40 28.51 27.33 28.21 0.1M
2023-02-22 27.25 28.18 27.25 27.99 0.1M
2023-02-21 28.30 28.49 26.95 27.04 0.1M
2023-02-17 29.48 29.70 27.94 28.75 0.1M
2023-02-16 29.39 29.91 28.82 29.43 0.1M
2023-02-15 29.44 30.21 29.34 29.77 0.1M
2023-02-14 29.76 30.52 29.25 29.61 0.1M
2023-02-13 31.37 31.63 29.66 29.93 0.2M
2023-02-10 31.01 31.29 30.52 31.21 0.1M
2023-02-09 32.25 32.47 31.14 31.31 0.1M
2023-02-08 32.69 32.69 31.64 31.71 0.1M
2023-02-07 33.39 33.67 32.34 33.24 0.1M
2023-02-06 33.53 33.84 32.85 33.47 0.1M
2023-02-03 34.00 34.88 33.32 34.05 0.2M
2023-02-02 33.00 34.94 32.86 34.69 0.1M
2023-02-01 31.66 32.91 31.23 32.56 0.1M
2023-01-31 31.25 32.10 30.82 31.48 0.1M
2023-01-30 31.87 32.33 30.80 30.85 0.1M
2023-01-27 31.36 32.49 31.04 32.12 0.1M
2023-01-26 30.91 31.87 30.46 31.40 0.1M
2023-01-25 30.22 30.61 29.83 30.34 0.2M
2023-01-24 30.70 30.95 30.25 30.55 0.1M
2023-01-23 30.34 31.00 29.76 30.89 0.1M
2023-01-20 30.44 31.19 30.01 30.37 0.1M
2023-01-19 30.02 30.64 29.37 30.44 0.1M
2023-01-18 30.96 31.72 30.01 30.27 0.1M
2023-01-17 30.72 31.33 30.41 30.82 0.1M
2023-01-13 30.47 31.16 30.13 30.79 0.1M
2023-01-12 30.97 31.15 29.66 30.81 0.1M
2023-01-11 29.53 30.71 29.53 30.51 0.1M
2023-01-10 29.67 30.49 28.33 29.38 0.1M
2023-01-09 31.00 31.53 29.38 29.67 0.2M
2023-01-06 28.87 29.99 28.61 29.30 0.1M
2023-01-05 28.80 29.18 27.93 28.51 0.2M
2023-01-04 27.10 29.76 27.10 29.17 0.2M
2023-01-03 26.95 27.11 26.20 26.83 0.1M