Citi Trends Inc. Common Stockのデータ

Citi Trends Inc. Common Stockの基本情報

名前 Citi Trends Inc. Common Stock
ティッカー CTRN
国 United States
上場年 2005.0
セクター Consumer Services

Citi Trends Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.17 64.89 67.75 67.78 166700.0 67.78
2021-02-12 67.0 64.85 65.3 66.75 88000.0 66.75
2021-02-11 68.86 63.97 66.76 65.87 201600.0 65.87
2021-02-10 66.97 64.19 65.47 66.01 153700.0 66.01
2021-02-09 66.17 64.66 66.0 65.09 86100.0 65.09
2021-02-08 66.03 63.7 63.7 65.82 148200.0 65.82
2021-02-05 63.27 61.02 62.58 63.23 107300.0 63.23
2021-02-04 62.94 60.06 60.26 62.58 137900.0 62.58
2021-02-03 61.5 58.22 60.25 59.64 121800.0 59.64
2021-02-02 60.45 57.88 58.93 59.63 113900.0 59.63
2021-02-01 59.96 57.07 59.5 58.25 82500.0 58.25
2021-01-29 60.82 57.76 59.63 59.0 195300.0 59.0
2021-01-28 61.5 57.12 60.07 59.22 301300.0 59.22
2021-01-27 61.28 56.2 57.2 59.45 520000.0 59.45
2021-01-26 60.15 54.98 58.28 57.4 373200.0 57.4
2021-01-25 62.77 57.5 61.13 57.7 236400.0 57.7
2021-01-22 61.98 60.55 61.34 61.27 86600.0 61.27
2021-01-21 63.15 60.5 61.75 61.77 121400.0 61.77
2021-01-20 64.74 60.91 63.0 61.32 141900.0 61.32
2021-01-19 64.5 62.46 62.46 63.21 196100.0 63.21
2021-01-15 63.5 60.54 61.35 61.63 193200.0 61.63
2021-01-14 63.02 59.93 60.11 62.42 265200.0 62.42
2021-01-13 60.98 59.39 60.9 59.6 198300.0 59.6
2021-01-12 61.87 56.68 57.11 60.68 425300.0 60.68
2021-01-11 56.35 52.75 53.13 55.96 190700.0 55.96
2021-01-08 54.49 52.64 53.21 53.87 89000.0 53.87
2021-01-07 53.64 51.6 53.0 53.0 113400.0 53.0
2021-01-06 52.0 50.0 50.06 51.97 164300.0 51.97
2021-01-05 49.5 46.66 46.66 48.69 107600.0 48.69
2021-01-04 49.76 46.04 49.68 47.06 230600.0 47.06
2020-12-31 50.35 48.5 48.76 49.68 102600.0 49.68
2020-12-30 49.63 47.85 47.85 48.59 104500.0 48.59
2020-12-29 48.99 46.73 48.46 47.63 132800.0 47.63
2020-12-28 49.08 45.98 47.83 48.52 130400.0 48.52
2020-12-24 47.61 46.36 47.43 47.36 77300.0 47.36
2020-12-23 48.5 47.0 47.86 47.17 83500.0 47.17
2020-12-22 47.61 45.78 46.44 47.49 143300.0 47.49
2020-12-21 45.76 43.56 43.76 44.94 84500.0 44.94
2020-12-18 45.75 44.3 45.66 44.81 254700.0 44.81
2020-12-17 45.64 44.06 44.24 45.32 123000.0 45.32
2020-12-16 44.74 43.45 43.45 44.05 163400.0 44.05
2020-12-15 43.84 41.89 42.97 43.48 224300.0 43.48
2020-12-14 43.76 42.39 42.73 42.67 129300.0 42.67
2020-12-11 44.11 41.25 43.24 42.81 194400.0 42.81
2020-12-10 44.12 41.36 41.49 43.53 169400.0 43.53
2020-12-09 44.87 41.35 41.92 42.12 440800.0 42.12
2020-12-08 41.87 38.72 38.72 41.73 564000.0 41.73
2020-12-07 39.0 36.73 37.23 38.93 193600.0 38.93
2020-12-04 37.61 36.0 36.8 37.37 127000.0 37.37
2020-12-03 36.87 35.76 36.51 36.15 114700.0 36.15
2020-12-02 36.76 34.17 35.38 36.45 107000.0 36.45
2020-12-01 35.88 33.7 35.01 35.73 222700.0 35.73
2020-11-30 34.31 32.78 34.27 33.89 178900.0 33.89
2020-11-27 34.75 33.49 33.6 34.57 132900.0 34.57
2020-11-25 34.21 32.44 33.19 33.5 131500.0 33.5
2020-11-24 33.75 32.92 33.5 33.43 136100.0 33.43
2020-11-23 33.59 32.61 32.61 32.87 134500.0 32.87
2020-11-20 32.75 31.99 32.09 32.55 124800.0 32.55
2020-11-19 32.62 31.56 31.8 32.33 114700.0 32.33
2020-11-18 33.16 31.91 32.24 31.91 129800.0 31.91
2020-11-17 32.31 31.1 31.13 32.21 90500.0 32.21
2020-11-16 31.9 30.75 31.48 31.61 111300.0 31.61
2020-11-13 31.0 30.15 30.15 30.54 68000.0 30.54
2020-11-12 30.4 29.16 30.37 29.73 210100.0 29.73
2020-11-11 31.73 30.25 31.73 30.62 173400.0 30.62
2020-11-10 32.0 30.9 30.9 31.43 134400.0 31.43
2020-11-09 32.76 30.19 30.19 30.72 281500.0 30.72
2020-11-06 29.26 28.51 29.24 28.68 100300.0 28.68
2020-11-05 29.37 27.86 27.86 29.25 123300.0 29.25
2020-11-04 28.08 27.11 27.3 27.65 116300.0 27.65
2020-11-03 27.75 26.73 27.11 27.7 112400.0 27.7
2020-11-02 26.85 26.23 26.53 26.59 113400.0 26.59
2020-10-30 26.87 25.98 26.51 26.11 132400.0 26.11
2020-10-29 27.35 25.63 26.31 26.66 127300.0 26.66
2020-10-28 26.74 26.0 26.38 26.18 124300.0 26.18
2020-10-27 27.41 26.78 27.08 27.12 99400.0 27.12
2020-10-26 27.63 26.44 27.39 27.18 91700.0 27.18
2020-10-23 27.88 26.5 27.39 27.78 104800.0 27.78
2020-10-22 27.56 26.84 26.95 27.31 91200.0 27.31
2020-10-21 27.61 25.59 26.95 27.04 174300.0 27.04
2020-10-20 27.63 27.12 27.23 27.26 95900.0 27.26
2020-10-19 28.5 27.2 27.94 27.22 119800.0 27.22
2020-10-16 28.25 27.58 27.58 27.75 128300.0 27.75
2020-10-15 27.73 26.51 26.88 27.63 206400.0 27.63
2020-10-14 28.06 27.11 27.31 27.26 126300.0 27.26
2020-10-13 27.73 26.75 27.45 27.3 89300.0 27.3
2020-10-12 28.16 27.25 27.8 27.29 87300.0 27.29
2020-10-09 29.11 27.39 27.75 27.59 146100.0 27.59
2020-10-08 28.61 27.41 28.28 27.6 179100.0 27.6
2020-10-07 29.26 27.89 28.55 28.02 226000.0 28.02
2020-10-06 29.5 27.78 28.27 28.0 317100.0 28.0
2020-10-05 28.08 26.54 26.59 28.02 180300.0 28.02
2020-10-02 26.63 25.26 25.37 26.55 130900.0 26.55
2020-10-01 26.4 25.32 25.32 25.99 145800.0 25.99
2020-09-30 25.87 24.81 24.88 24.98 215200.0 24.98
2020-09-29 25.04 24.25 24.84 24.74 196400.0 24.74
2020-09-28 25.25 24.21 24.21 24.96 212300.0 24.96
2020-09-25 23.99 22.68 22.75 23.87 234000.0 23.87
2020-09-24 23.44 22.49 22.83 22.78 234200.0 22.78
2020-09-23 24.44 22.75 23.59 22.86 214800.0 22.86
2020-09-22 24.14 23.32 23.61 23.57 145000.0 23.57
2020-09-21 24.28 23.13 24.16 23.34 202800.0 23.34
2020-09-18 26.01 24.63 25.19 24.87 393000.0 24.87
2020-09-17 26.06 24.82 25.11 25.1 258700.0 25.1
2020-09-16 25.9 24.98 25.16 25.15 275000.0 25.15
2020-09-15 26.25 24.8 25.0 25.08 262800.0 25.08
2020-09-14 24.75 23.26 23.6 24.47 202300.0 24.47
2020-09-11 23.66 22.83 23.49 23.6 169400.0 23.6
2020-09-10 23.6 22.78 23.27 23.16 179800.0 23.16
2020-09-09 23.4 22.4 23.26 22.98 162200.0 22.98
2020-09-08 23.5 21.93 22.12 23.18 229200.0 23.18
2020-09-04 22.75 20.72 21.34 22.67 326300.0 22.67
2020-09-03 21.15 20.61 20.83 20.9 150200.0 20.9
2020-09-02 21.03 19.8 20.19 20.89 197800.0 20.89
2020-09-01 20.39 18.97 19.18 20.23 171700.0 20.23
2020-08-31 19.5 18.5 18.97 19.33 135700.0 19.33
2020-08-28 19.05 18.45 18.75 18.97 75300.0 18.97
2020-08-27 19.17 18.48 18.74 18.62 154200.0 18.62
2020-08-26 19.02 18.5 18.85 18.68 117200.0 18.68
2020-08-25 19.89 18.77 19.85 18.81 152400.0 18.81
2020-08-24 20.0 18.42 18.58 19.92 211800.0 19.92
2020-08-21 19.47 18.4 19.02 18.49 243800.0 18.49
2020-08-20 20.43 18.89 19.97 19.14 403500.0 19.14
2020-08-19 19.51 17.9 19.25 18.4 372100.0 18.4
2020-08-18 20.06 19.0 20.06 19.12 166800.0 19.12
2020-08-17 20.41 19.3 19.89 20.06 212500.0 20.06
2020-08-14 19.99 19.1 19.46 19.89 125400.0 19.89
2020-08-13 19.52 19.19 19.31 19.46 79300.0 19.46
2020-08-12 19.55 19.07 19.48 19.46 78200.0 19.46
2020-08-11 19.75 19.0 19.27 19.18 138100.0 19.18
2020-08-10 19.5 18.72 19.12 18.94 177300.0 18.94
2020-08-07 19.19 17.92 18.02 19.07 201300.0 19.07
2020-08-06 18.5 17.88 18.49 18.11 76200.0 18.11
2020-08-05 18.38 17.5 17.59 18.11 106300.0 18.11
2020-08-04 17.5 16.72 16.81 17.35 150700.0 17.35
2020-08-03 17.36 16.75 17.25 16.8 124000.0 16.8
2020-07-31 17.42 16.92 17.25 17.22 103500.0 17.22
2020-07-30 17.89 16.65 17.06 17.39 131900.0 17.39
2020-07-29 17.76 16.97 17.51 17.31 215600.0 17.31
2020-07-28 17.99 16.89 17.15 17.33 178800.0 17.33
2020-07-27 17.38 16.6 17.35 17.21 171700.0 17.21
2020-07-24 17.99 17.2 17.85 17.41 130400.0 17.41
2020-07-23 18.07 17.43 17.91 17.92 215100.0 17.92
2020-07-22 18.0 16.7 16.7 17.91 284600.0 17.91
2020-07-21 17.15 16.46 16.46 16.86 200300.0 16.86
2020-07-20 16.74 15.57 16.74 16.2 199500.0 16.2
2020-07-17 17.5 16.62 17.26 16.91 170500.0 16.91
2020-07-16 17.38 16.75 16.87 17.25 187900.0 17.25
2020-07-15 17.39 16.06 16.4 17.08 244200.0 17.08
2020-07-14 16.52 15.65 16.14 15.89 339500.0 15.89
2020-07-13 17.62 16.1 17.62 16.24 252200.0 16.24
2020-07-10 17.77 17.05 17.5 17.38 158000.0 17.38
2020-07-09 17.93 17.22 17.76 17.47 153300.0 17.47
2020-07-08 18.76 17.55 18.37 17.88 202300.0 17.88
2020-07-07 18.93 18.15 18.78 18.44 230300.0 18.44
2020-07-06 20.08 18.62 20.07 18.96 469900.0 18.96
2020-07-02 21.45 19.66 21.3 19.84 282200.0 19.84
2020-07-01 21.24 19.71 20.3 20.75 567500.0 20.75
2020-06-30 20.56 18.5 18.74 20.22 1069600.0 20.22
2020-06-29 16.05 15.28 15.79 15.91 227300.0 15.91
2020-06-26 16.73 15.28 16.31 15.36 366200.0 15.36
2020-06-25 16.87 16.08 16.28 16.38 87100.0 16.38
2020-06-24 17.1 15.97 16.95 16.42 199200.0 16.42
2020-06-23 18.0 17.06 17.7 17.25 243200.0 17.25
2020-06-22 17.5 16.41 16.72 17.41 166500.0 17.41
2020-06-19 17.25 16.03 16.71 16.89 277900.0 16.89
2020-06-18 16.75 16.12 16.14 16.41 133300.0 16.41
2020-06-17 16.55 15.97 16.43 16.32 77200.0 16.32
2020-06-16 16.65 15.9 16.5 16.48 110700.0 16.48
2020-06-15 16.0 14.55 14.64 15.7 154700.0 15.7
2020-06-12 15.77 14.65 15.59 15.36 141500.0 15.36
2020-06-11 16.11 14.76 15.28 14.94 173400.0 14.94
2020-06-10 17.3 16.12 17.3 16.17 156800.0 16.17
2020-06-09 17.85 17.01 17.69 17.22 118800.0 17.22
2020-06-08 18.39 17.8 18.02 18.05 233100.0 18.05
2020-06-05 18.02 17.16 17.75 17.66 201900.0 17.66
2020-06-04 17.39 16.75 16.81 16.94 126000.0 16.94
2020-06-03 17.48 16.17 16.61 17.01 221200.0 17.01
2020-06-02 16.35 15.79 16.21 16.22 147800.0 16.22
2020-06-01 16.96 15.46 16.15 16.12 259200.0 16.12
2020-05-29 16.5 15.36 16.26 16.24 230600.0 16.24
2020-05-28 18.59 16.5 16.5 16.54 443100.0 16.54
2020-05-27 16.36 15.41 15.63 16.15 226400.0 16.15
2020-05-26 15.12 14.61 14.73 15.08 155900.0 15.08
2020-05-22 14.89 13.91 14.35 14.3 102400.0 14.3
2020-05-21 14.27 12.86 13.01 14.25 158700.0 14.25
2020-05-20 13.37 12.56 12.56 13.03 113400.0 13.03
2020-05-19 12.81 12.05 12.41 12.35 83800.0 12.35
2020-05-18 12.74 11.73 11.73 12.47 107300.0 12.47
2020-05-15 11.63 11.0 11.04 11.53 51500.0 11.53
2020-05-14 11.27 10.3 10.79 11.14 91000.0 11.14
2020-05-13 11.47 10.77 11.17 11.08 117900.0 11.08
2020-05-12 12.0 11.35 12.0 11.35 73600.0 11.35
2020-05-11 12.19 11.38 11.89 11.82 98000.0 11.82
2020-05-08 12.37 11.01 11.14 12.17 221400.0 12.17
2020-05-07 10.88 10.32 10.39 10.82 167300.0 10.82
2020-05-06 10.73 10.03 10.47 10.15 113200.0 10.15
2020-05-05 11.4 10.4 11.13 10.5 71700.0 10.5
2020-05-04 11.37 10.63 10.8 11.03 80200.0 11.03
2020-05-01 11.17 10.51 11.05 11.0 67400.0 11.0
2020-04-30 11.92 11.28 11.68 11.36 77300.0 11.36
2020-04-29 12.18 11.5 11.5 12.09 108400.0 12.09
2020-04-28 11.81 10.74 10.74 11.02 77200.0 11.02
2020-04-27 10.53 9.6 9.6 10.29 67600.0 10.29
2020-04-24 9.65 9.07 9.44 9.59 54200.0 9.59
2020-04-23 10.1 9.4 9.77 9.41 83400.0 9.41
2020-04-22 10.24 9.71 10.03 9.76 65200.0 9.76
2020-04-21 10.45 9.79 10.1 9.95 102000.0 9.95
2020-04-20 11.1 10.3 10.84 10.44 145100.0 10.44
2020-04-17 11.17 10.35 10.58 11.13 119700.0 11.13
2020-04-16 10.37 10.03 10.21 10.31 102000.0 10.31
2020-04-15 10.57 9.95 9.95 10.3 112900.0 10.3
2020-04-14 10.56 10.13 10.49 10.43 109700.0 10.43
2020-04-13 10.44 10.01 10.4 10.25 68600.0 10.25
2020-04-09 10.52 9.44 9.62 10.42 99900.0 10.42
2020-04-08 9.58 9.23 9.24 9.42 79700.0 9.42
2020-04-07 9.62 8.87 9.17 9.0 130800.0 9.0
2020-04-06 8.76 7.26 7.31 8.68 158700.0 8.68
2020-04-03 8.07 6.7 7.37 7.12 98100.0 7.12
2020-04-02 7.9 7.14 7.4 7.43 88800.0 7.43
2020-04-01 8.59 7.43 8.59 7.43 111500.0 7.43
2020-03-31 9.38 8.72 9.23 8.9 92500.0 8.9
2020-03-30 9.38 8.83 9.38 9.19 83600.0 9.19
2020-03-27 9.68 9.19 9.68 9.3 91400.0 9.3
2020-03-26 10.63 9.52 9.73 10.01 119400.0 10.01
2020-03-25 10.23 9.28 9.58 9.62 95300.0 9.62
2020-03-24 9.77 8.79 9.16 9.5 185300.0 9.5
2020-03-23 9.46 8.32 9.05 8.75 200000.0 8.75
2020-03-20 10.79 8.82 10.62 8.82 591100.0 8.82
2020-03-19 11.38 9.5 9.56 10.66 312600.0 10.66
2020-03-18 14.34 7.95 13.4 9.62 301300.0 9.62
2020-03-17 15.0 13.5 13.99 14.38 267100.0 14.38
2020-03-16 16.0 13.82 16.0 13.93 228700.0 13.93
2020-03-13 17.05 14.75 15.05 15.79 301100.0 15.79
2020-03-12 13.31 12.14 13.23 12.21 96000.0 12.21
2020-03-11 14.68 13.8 14.68 14.0 190200.0 14.0
2020-03-10 15.48 14.62 15.48 14.98 79600.0 14.98
2020-03-09 16.43 15.06 16.35 15.2 98700.0 15.2
2020-03-06 17.65 16.89 17.23 17.26 206700.0 17.26
2020-03-05 18.56 17.57 18.46 17.66 74500.0 17.66
2020-03-04 18.82 18.3 18.69 18.73 136700.0 18.73
2020-03-03 19.38 18.5 19.18 18.64 89500.0 18.64
2020-03-02 19.7 18.98 19.7 19.21 65900.0 19.21
2020-02-28 20.41 19.5 19.88 19.77 105900.0 19.69
2020-02-27 21.02 20.13 21.02 20.22 162800.0 20.14
2020-02-26 21.87 21.2 21.64 21.27 64600.0 21.18
2020-02-25 22.14 21.58 22.14 21.63 60200.0 21.54
2020-02-24 22.26 21.6 21.9 22.14 80600.0 22.05
2020-02-21 23.08 22.24 22.87 22.5 77800.0 22.41
2020-02-20 23.43 22.69 22.99 22.81 92700.0 22.72
2020-02-19 23.6 22.98 23.6 22.99 97400.0 22.9
2020-02-18 24.02 23.25 23.72 23.67 103800.0 23.57