Mercados españoles cerrados en 51 mins

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,80-0,00 (-0,01%)
A partir del 10:32AM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202423,4423,8523,4423,8023,803862
28 may 202423,5624,2922,9223,8023,80134.800
24 may 202422,3523,6321,8123,3223,32124.000
23 may 202422,3122,7921,9722,0722,0785.600
22 may 202422,6222,8821,7422,3622,3699.400
21 may 202423,5623,5622,6922,7322,7343.700
20 may 202423,2323,9222,8623,2123,2172.100
17 may 202422,4123,9721,8923,2423,24212.000
16 may 202424,6024,6322,1522,4122,41140.700
15 may 202424,4424,6723,7424,3324,33107.900
14 may 202423,7524,3023,7524,2424,2442.300
13 may 202423,3423,8423,0023,5123,5156.300
10 may 202422,9623,5922,9023,1923,1953.400
09 may 202422,8523,2122,6023,0323,0347.700
08 may 202423,2123,3022,3422,9322,9364.200
07 may 202422,8623,5222,8623,1923,1977.800
06 may 202422,1122,8522,1122,8122,8139.600
03 may 202422,2922,5621,9122,1022,1053.400
02 may 202421,9322,3321,7421,8221,8296.500
01 may 202421,3121,8820,7021,4621,46106.600
30 abr 202421,9422,1220,7921,4421,44168.600
29 abr 202422,9923,1421,1722,1322,13109.700
26 abr 202421,6922,5221,6922,5222,5278.700
25 abr 202421,7921,9821,5621,7821,7860.200
24 abr 202422,3522,7921,7822,0622,0665.300
23 abr 202422,2823,0021,8622,2322,23101.200
22 abr 202422,2622,3821,6222,2222,2277.500
19 abr 202422,0622,4521,1622,2822,28114.700
18 abr 202422,4923,1722,1822,1922,1955.100
17 abr 202423,0123,1622,0622,3722,3755.500
16 abr 202422,4122,8522,0822,6922,6974.400
15 abr 202423,0323,2121,9522,5222,52127.400
12 abr 202423,1323,1322,1222,9422,9459.000
11 abr 202423,5223,5222,3323,2823,28106.600
10 abr 202423,4623,5222,2023,4523,4599.500
09 abr 202424,5724,5723,6823,9823,9859.900
08 abr 202425,0625,1024,1324,2324,2345.300
05 abr 202425,3525,7724,5325,0825,0873.400
04 abr 202427,0827,2824,9425,2725,2783.000
03 abr 202427,2628,0126,4726,9326,9383.700
02 abr 202427,2827,7926,6727,0227,0252.200
01 abr 202427,1527,6726,8327,5827,5866.000
28 mar 202426,8527,3526,7827,1327,1368.500
27 mar 202426,9127,3126,6426,7926,7939.700
26 mar 202426,7627,9026,4726,7426,7464.900
25 mar 202428,4228,4226,7126,8626,86108.900
22 mar 202427,7429,0627,7428,6428,6481.600
21 mar 202429,4029,4027,4628,0028,00141.500
20 mar 202427,3229,3626,9828,6028,60177.200
19 mar 202427,0129,5026,9028,7528,75368.500
18 mar 202430,2630,6928,8330,6930,69142.100
15 mar 202430,7431,2630,0430,4130,4195.800
14 mar 202431,3631,8830,9430,9730,9768.800
13 mar 202430,5531,5530,5531,0831,0860.900
12 mar 202430,2330,8129,8130,5530,5578.000
11 mar 202431,9531,9530,0830,2330,2398.000
08 mar 202431,8332,3230,7431,7631,7673.000
07 mar 202432,1032,8031,3431,8331,83104.700
06 mar 202431,9632,2031,0332,0032,0074.200
05 mar 202431,9532,9031,0932,1332,1391.600
04 mar 202431,9531,9530,3931,4231,42111.600
01 mar 202431,1031,9030,0631,9031,90147.100
29 feb 202429,4031,1928,5331,0031,00197.500
28 feb 202429,4329,9128,9329,1029,1033.300
27 feb 202429,4530,3529,3629,7129,7154.700
26 feb 202427,3629,2427,3429,2429,24111.200
23 feb 202427,4527,6527,0827,3627,3653.200
22 feb 202428,2328,2327,3327,4827,4842.000
21 feb 202428,3328,5328,1528,2328,2326.300
20 feb 202429,1529,3828,3128,5728,5747.400
16 feb 202428,2229,5028,0529,4829,4892.100
15 feb 202429,2929,2928,3728,4528,4564.500
14 feb 202429,2129,6328,5028,9228,9236.800
13 feb 202429,0029,5228,7628,8528,8537.900
12 feb 202429,2529,9329,2529,8129,8148.400
09 feb 202429,0529,3728,7829,3529,3534.000
08 feb 202429,5429,6328,9129,2329,2327.500
07 feb 202429,3029,3728,6229,2629,2630.100
06 feb 202428,1929,3028,1029,3029,3047.200
05 feb 202427,5728,2227,2827,9827,9840.900
02 feb 202428,1728,5827,6927,9727,9768.600
01 feb 202427,1628,4227,0328,2928,2950.000
31 ene 202427,2527,4226,7226,9326,9342.300
30 ene 202427,7127,7126,9027,2827,2853.700
29 ene 202428,0528,2427,5927,9127,9144.800
26 ene 202428,0128,1427,7728,0028,0043.000
25 ene 202428,2628,9427,0128,0028,0034.200
24 ene 202427,6027,9727,4927,8327,8343.200
23 ene 202427,5727,6627,1627,1627,1636.100
22 ene 202426,9527,4126,5627,4127,4165.900
19 ene 202427,9828,0026,5126,8726,87116.700
18 ene 202427,7627,8727,6027,8727,8723.500
17 ene 202427,1527,6227,1527,6127,6140.800
16 ene 202427,8928,1127,6027,6627,6628.800
12 ene 202428,1428,4227,4128,2228,2236.900
11 ene 202428,4628,5427,8827,9627,9659.700
10 ene 202428,5428,9628,1228,6128,6163.300
09 ene 202428,7929,4128,2128,6928,6999.400
08 ene 202428,3729,9528,3728,7728,77181.800
05 ene 202427,6828,6927,3128,3728,3779.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...