Yahoo

Correo

Mercados españoles abiertos en 3 hrs 32 min

S&P 500
4.337,44
+17,38(+0,40%)
Nasdaq
13.271,32
+59,51(+0,45%)
NIKKEI 225
32.379,85
-298,77(-0,91%)
Dólar/Euro
1,0586
-0,0008(-0,07%)
Petróleo Brent
93,05
-0,24(-0,26%)
Bitcoin EUR
24.909,58
+172,53(+0,70%)

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD

Añadir a la lista de favoritos

20,82

-0,26

(-1,23%)

Al cierre: 04:00PM EDT

20,82

0,00

(0,00%)

Después del cierre:

04:00PM EDT

Intervalo de fechas:

25 sept 2022 - 25 sept 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
25 sept 2023	20,88	21,23	20,21	20,82	20,82	68.700
22 sept 2023	21,37	21,63	20,39	21,08	21,08	34.700
21 sept 2023	21,14	21,31	20,49	21,19	21,19	107.600
20 sept 2023	21,47	21,74	21,26	21,30	21,30	32.700
19 sept 2023	21,24	21,65	20,78	21,48	21,48	58.800
18 sept 2023	21,58	21,58	20,95	21,24	21,24	73.200
15 sept 2023	21,71	21,76	21,40	21,61	21,61	77.300
14 sept 2023	21,08	22,21	20,75	21,80	21,80	78.900
13 sept 2023	21,37	21,37	20,63	21,03	21,03	77.700
12 sept 2023	21,71	22,00	21,36	21,36	21,36	29.900
11 sept 2023	22,19	22,19	21,40	21,77	21,77	48.600
08 sept 2023	21,30	22,22	20,87	22,13	22,13	80.500
07 sept 2023	21,14	21,50	20,71	21,40	21,40	94.800
06 sept 2023	21,57	21,80	20,85	21,17	21,17	101.400
05 sept 2023	22,12	22,36	21,15	21,65	21,65	193.800
01 sept 2023	21,76	22,88	21,76	22,25	22,25	243.200
31 ago 2023	22,73	22,92	21,62	21,63	21,63	56.900
30 ago 2023	22,94	23,10	21,96	22,76	22,76	68.800
29 ago 2023	22,96	23,28	22,47	23,15	23,15	103.200
28 ago 2023	23,83	23,83	22,84	23,01	23,01	72.600
25 ago 2023	23,78	24,20	22,56	23,83	23,83	92.000
24 ago 2023	24,84	25,09	23,57	23,78	23,78	132.500
23 ago 2023	24,47	25,90	24,12	25,03	25,03	281.300
22 ago 2023	23,77	24,18	22,67	23,16	23,16	192.200
21 ago 2023	22,10	22,58	21,75	22,04	22,04	66.400
18 ago 2023	20,92	22,11	20,92	22,08	22,08	76.800
17 ago 2023	20,55	21,35	20,32	20,95	20,95	110.800
16 ago 2023	20,83	21,08	20,41	20,44	20,44	45.200
15 ago 2023	20,66	21,79	20,50	20,65	20,65	59.300
14 ago 2023	21,00	21,00	20,51	20,87	20,87	42.800
11 ago 2023	20,71	21,37	20,58	21,00	21,00	65.100
10 ago 2023	20,66	21,34	20,62	20,81	20,81	61.100
09 ago 2023	21,22	21,23	20,39	20,58	20,58	74.100
08 ago 2023	21,00	21,52	20,87	21,19	21,19	56.200
07 ago 2023	21,24	21,72	20,75	21,05	21,05	90.500
04 ago 2023	19,47	21,03	19,08	21,03	21,03	121.000
03 ago 2023	18,49	19,50	18,36	19,32	19,32	185.700
02 ago 2023	18,50	18,76	18,25	18,49	18,49	87.200
01 ago 2023	18,79	19,05	18,54	18,58	18,58	137.600
31 jul 2023	18,97	19,40	18,76	18,85	18,85	63.800
28 jul 2023	18,54	19,03	18,51	18,88	18,88	50.500
27 jul 2023	18,76	19,08	18,27	18,32	18,32	90.500
26 jul 2023	18,33	18,89	18,14	18,51	18,51	79.400
25 jul 2023	18,44	19,56	18,42	18,43	18,43	42.900
24 jul 2023	18,93	18,93	18,40	18,40	18,40	69.200
21 jul 2023	19,27	19,28	18,46	18,55	18,55	45.600
20 jul 2023	19,39	19,54	18,91	18,92	18,92	67.800
19 jul 2023	19,25	19,93	19,25	19,38	19,38	92.700
18 jul 2023	18,85	19,66	18,53	19,12	19,12	96.300
17 jul 2023	18,01	18,82	17,84	18,72	18,72	72.700
14 jul 2023	18,05	18,17	17,46	18,08	18,08	87.900
13 jul 2023	18,28	18,43	18,06	18,22	18,22	47.200
12 jul 2023	18,39	18,68	18,27	18,30	18,30	79.800
11 jul 2023	17,33	17,98	17,15	17,86	17,86	74.100
10 jul 2023	16,87	17,75	16,79	17,19	17,19	53.500
07 jul 2023	17,24	17,52	16,97	17,00	17,00	71.200
06 jul 2023	16,53	17,09	16,19	17,04	17,04	99.200
05 jul 2023	17,89	17,89	16,75	16,91	16,91	127.900
03 jul 2023	17,52	18,34	17,52	17,90	17,90	41.400
30 jun 2023	18,23	18,25	17,23	17,66	17,66	82.100
29 jun 2023	18,05	18,18	17,75	18,01	18,01	105.700
28 jun 2023	18,58	18,74	18,06	18,09	18,09	115.700
27 jun 2023	18,12	19,02	17,67	18,47	18,47	162.400
26 jun 2023	17,63	18,22	17,44	17,62	17,62	210.500
23 jun 2023	17,24	18,43	17,11	17,63	17,63	1.305.700
22 jun 2023	17,64	17,79	16,98	17,65	17,65	116.200
21 jun 2023	17,86	18,22	17,49	17,72	17,72	82.200
20 jun 2023	18,08	18,25	17,68	17,90	17,90	158.800
16 jun 2023	18,17	18,66	17,82	18,20	18,20	212.200
15 jun 2023	16,42	18,45	16,29	18,01	18,01	260.800
14 jun 2023	16,61	16,86	16,16	16,47	16,47	120.900
13 jun 2023	16,60	17,03	16,41	16,69	16,69	97.100
12 jun 2023	16,06	16,71	15,92	16,40	16,40	104.300
09 jun 2023	16,39	16,76	15,87	16,08	16,08	81.300
08 jun 2023	16,52	16,68	15,75	16,38	16,38	136.200
07 jun 2023	15,90	16,60	15,86	16,55	16,55	194.200
06 jun 2023	14,96	16,17	14,96	15,90	15,90	149.100
05 jun 2023	15,41	15,41	14,89	14,96	14,96	160.800
02 jun 2023	15,01	15,60	14,84	15,54	15,54	201.700
01 jun 2023	14,50	15,02	14,21	14,83	14,83	188.900
31 may 2023	15,09	15,26	14,43	14,62	14,62	198.100
30 may 2023	15,31	15,31	14,63	15,16	15,16	378.300
26 may 2023	15,01	15,78	15,01	15,34	15,34	182.700
25 may 2023	15,88	15,99	15,01	15,12	15,12	180.200
24 may 2023	17,28	17,55	15,56	16,03	16,03	315.500
23 may 2023	16,54	17,86	16,54	16,98	16,98	353.200
22 may 2023	17,46	18,26	17,33	18,03	18,03	247.900
19 may 2023	18,14	18,14	16,69	17,43	17,43	283.500
18 may 2023	17,42	18,05	17,05	18,02	18,02	136.600
17 may 2023	16,00	17,53	16,00	17,45	17,45	158.900
16 may 2023	16,15	16,67	15,89	15,92	15,92	94.500
15 may 2023	16,12	16,42	15,92	16,34	16,34	43.200
12 may 2023	16,15	16,38	15,67	15,99	15,99	64.200
11 may 2023	15,46	16,09	15,44	16,04	16,04	111.200
10 may 2023	15,97	16,14	15,40	15,56	15,56	66.300
09 may 2023	15,69	15,86	15,31	15,59	15,59	105.500
08 may 2023	16,39	16,39	15,75	15,75	15,75	100.300
05 may 2023	16,07	16,42	15,96	16,24	16,24	64.000
04 may 2023	16,11	16,11	15,64	15,77	15,77	105.300
03 may 2023	16,66	16,82	16,26	16,31	16,31	141.800
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5004.337,44+17,38(+0,40%)

Nasdaq13.271,32+59,51(+0,45%)

NIKKEI 22532.379,85-298,77(-0,91%)

Dólar/Euro1,0586-0,0008(-0,07%)

Petróleo Brent93,05-0,24(-0,26%)

Bitcoin EUR24.909,58+172,53(+0,70%)

Citi Trends, Inc. (CTRN)

S&P 500
4.337,44
+17,38(+0,40%)

Nasdaq
13.271,32
+59,51(+0,45%)

NIKKEI 225
32.379,85
-298,77(-0,91%)

Dólar/Euro
1,0586
-0,0008(-0,07%)

Petróleo Brent
93,05
-0,24(-0,26%)

Bitcoin EUR
24.909,58
+172,53(+0,70%)