Mercados españoles cerrados

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,71-0,21 (-1,17%)
Al cierre: 04:00PM EDT
17,33 -0,38 (-2,15%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202217,5517,9217,4117,7117,71185.100
22 sept 202218,2918,3917,6517,9217,92176.100
21 sept 202218,7319,1318,3318,4518,45262.600
20 sept 202219,4419,5118,4618,6418,64118.700
19 sept 202218,6919,8318,6919,4619,46256.200
16 sept 202218,9019,0718,5018,8718,87245.600
15 sept 202218,9919,8918,7818,9718,97193.200
14 sept 202219,1919,5518,6818,9918,99255.600
13 sept 202220,1820,2419,1919,1919,19413.100
12 sept 202221,7122,4021,0021,0221,02127.100
09 sept 202221,0922,5321,0321,5221,52187.700
08 sept 202221,0721,5520,7921,1321,13120.900
07 sept 202220,5021,8220,4421,5821,58197.200
06 sept 202221,3621,4520,4720,6420,64177.300
02 sept 202220,4121,0920,3121,0121,01211.500
01 sept 202219,9420,6819,5020,6620,66192.900
31 ago 202220,5820,5819,1320,2020,20544.100
30 ago 202222,2122,2120,4120,4920,49361.900
29 ago 202222,6823,2721,9222,0022,00198.500
26 ago 202223,2324,0422,6822,8422,84307.700
25 ago 202224,3725,3422,5623,3623,36575.100
24 ago 202225,9727,2424,0724,8224,821.034.200
23 ago 202230,9431,9430,5730,5730,57271.500
22 ago 202230,5331,2229,5930,8630,86219.200
19 ago 202231,8032,2430,7831,1731,17282.100
18 ago 202232,6132,8331,3532,4432,44129.200
17 ago 202233,2533,8531,9432,9732,97190.600
16 ago 202231,4835,2431,2633,7733,77441.400
15 ago 202231,5831,7030,6331,3931,39141.000
12 ago 202229,9331,8729,4031,8131,81243.300
11 ago 202228,2629,5827,8629,5829,58286.700
10 ago 202226,7728,5026,7727,8127,81287.800
09 ago 202227,3927,3925,2125,9125,91143.500
08 ago 202225,8128,1425,6227,6427,64423.600
05 ago 202224,8625,9124,5225,5325,53142.300
04 ago 202225,7325,8125,0425,1525,1555.700
03 ago 202224,3426,0024,2625,6225,62188.800
02 ago 202225,3325,4724,1124,1824,1890.800
01 ago 202224,3425,4523,8325,3425,34207.200
29 jul 202224,8725,0123,8724,5824,58140.600
28 jul 202224,0324,8623,1124,8024,80125.000
27 jul 202222,9023,7722,2923,6123,61148.700
26 jul 202223,4723,4721,6522,5022,50234.600
25 jul 202225,0025,0423,9424,0624,06140.000
22 jul 202225,8026,2324,3325,0225,02139.900
21 jul 202225,6425,8224,4025,7125,71174.100
20 jul 202225,0026,3625,0025,7325,73183.400
19 jul 202224,5125,3824,2824,9424,94228.800
18 jul 202222,5924,9222,5924,2324,23421.600
15 jul 202221,0022,2020,6722,1022,10298.800
14 jul 202222,1722,3320,4220,5120,51277.300
13 jul 202222,7523,0821,9322,5222,52196.600
12 jul 202223,0223,8622,9423,0823,08162.000
11 jul 202224,6324,9023,0623,0823,08149.600
08 jul 202224,5225,0824,0924,8624,86136.200
07 jul 202224,1625,4024,1624,7924,79144.100
06 jul 202224,7124,9923,4524,0524,05235.400
05 jul 202222,6024,7422,1924,6024,60305.600
01 jul 202223,4823,4822,6222,9922,99277.200
30 jun 202223,3723,6623,0423,6523,65366.300
29 jun 202224,1124,1123,2123,9423,94248.400
28 jun 202224,4224,8824,0224,3124,31390.800
27 jun 202225,1725,6924,0224,1724,17289.100
24 jun 202224,1025,7924,0825,1225,12499.100
23 jun 202223,3424,1723,3024,0224,02236.600
22 jun 202223,5824,3823,1823,4223,42236.900
21 jun 202224,9525,4623,5024,1024,10332.300
17 jun 202223,4824,4822,7924,2524,251.072.000
16 jun 202223,4623,9322,6623,1823,18270.600
15 jun 202224,0225,4023,8324,4724,47447.000
14 jun 202224,3824,7223,4423,6023,60433.200
13 jun 202224,2025,0523,3424,2724,27485.800
10 jun 202225,7526,4224,8225,3925,39271.400
09 jun 202226,9227,7926,5926,9126,91228.400
08 jun 202226,6427,9826,2027,3527,35235.200
07 jun 202226,3627,5225,6827,0827,08226.000
06 jun 202227,7927,7926,5627,1127,11231.200
03 jun 202228,6528,7827,2327,3227,32206.300
02 jun 202227,0129,2027,0129,1929,19391.100
01 jun 202230,1330,6326,5226,9126,91481.800
31 may 202229,7730,4928,5529,8829,88715.600
27 may 202233,3434,5029,0029,7629,76682.100
26 may 202231,4833,7231,4833,5733,57683.800
25 may 202227,7531,3527,2930,9830,981.054.300
24 may 202224,5129,9121,7028,1828,181.992.100
23 may 202225,4726,9025,1025,7325,73771.800
20 may 202228,5028,7824,2725,4325,431.022.000
19 may 202228,2131,2127,8629,3029,30761.700
18 may 202228,8829,6127,4228,5528,551.069.400
17 may 202230,1330,3828,0430,2830,28729.600
16 may 202228,9029,8028,1329,2629,26757.600
13 may 202228,5529,8428,0828,8828,88240.600
12 may 202226,4828,8725,1827,9827,98453.500
11 may 202229,3530,6026,8126,8826,88477.700
10 may 202229,3229,7527,0029,3229,32925.900
09 may 202228,0829,2527,4329,1229,12423.800
06 may 202229,9630,1828,1228,6228,62429.300
05 may 202231,2131,2429,4230,2630,26349.800
04 may 202231,9032,1930,1631,9531,95443.800
03 may 202230,9532,0130,2731,5531,55381.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...