Mercados españoles cerrados

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,58+1,77 (+6,36%)
Al cierre: 04:00PM EDT
29,58 0,00 (0,00%)
Después del cierre: 04:33PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 202228,2629,5827,8629,5829,58281.171
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
02 may 202228,1131,2127,7731,1031,10353.600
29 abr 202229,2930,0027,7327,9727,97379.900
28 abr 202228,5330,4727,9129,9029,90359.400
27 abr 202227,8928,8027,3327,7827,78595.600
26 abr 202227,9728,4727,1927,8027,80786.500
25 abr 202227,7228,9626,6328,5228,52658.300
22 abr 202229,8830,0427,5228,0328,03720.200
21 abr 202232,4733,0029,6930,5130,51570.400
20 abr 202232,7433,3931,9331,9431,94484.500
19 abr 202232,2333,3832,2332,6032,60582.100
18 abr 202231,9132,7531,5032,1532,15502.600
14 abr 202233,4134,0031,9832,0132,01680.600
13 abr 202231,7933,8731,3833,5433,54275.400
12 abr 202232,4633,5231,6431,9631,96733.400
11 abr 202230,2032,9529,9331,7031,70872.200
08 abr 202229,5431,2429,1030,2830,28484.500
07 abr 202227,8429,9027,8429,6729,67777.200
06 abr 202228,6028,7227,7328,0128,01514.200
05 abr 202229,5030,0528,9829,2329,23598.100
04 abr 202228,8629,9528,2829,5529,55620.700
01 abr 202230,7030,8927,5928,6028,601.000.600
31 mar 202233,0133,0130,5130,6330,63708.200
30 mar 202235,9236,2032,2832,5732,57484.600
29 mar 202234,4536,7134,4536,2736,27751.200
28 mar 202232,3434,0631,4133,9833,98572.100
25 mar 202233,5733,6731,2132,0232,02518.600
24 mar 202232,8033,9331,8233,2133,21525.700
23 mar 202234,5735,0332,1832,5132,51421.600
22 mar 202236,0837,8434,6535,0235,02411.300
21 mar 202239,0539,7135,4135,8035,80469.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...