Mercados españoles cerrados

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,76+0,07 (+0,37%)
Al cierre: 04:00PM EDT
18,99 +0,23 (+1,23%)
Después del cierre: 06:44PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202418,9119,2118,6418,7618,7694.000
25 jul 202418,7019,3018,5418,6918,69128.700
24 jul 202420,1820,3518,6018,6318,63152.900
23 jul 202419,6720,2819,4520,2520,2587.300
22 jul 202419,3519,8719,2419,7319,7380.700
19 jul 202419,5019,7119,2019,2819,28147.800
18 jul 202420,5721,3119,4719,5419,5493.600
17 jul 202420,4620,8220,3120,5520,55110.600
16 jul 202420,0721,1819,8120,7320,73209.100
15 jul 202420,7921,0519,3219,9419,94408.600
12 jul 202419,2519,9618,6118,6518,65231.100
11 jul 202419,0019,4618,9019,2519,25436.200
10 jul 202419,2519,2718,3318,7218,72310.400
09 jul 202419,3319,3418,7618,8418,8477.600
08 jul 202419,4219,7919,1419,4019,40115.700
05 jul 202419,3019,7019,1119,3419,34160.400
03 jul 202419,4019,7319,1419,2719,2741.500
02 jul 202419,5219,7518,9819,3819,38293.400
01 jul 202421,4521,4519,5919,6419,64254.300
28 jun 202421,7121,8221,2021,2621,261.455.900
27 jun 202421,6421,9820,9121,7321,73309.000
26 jun 202421,2522,2620,9421,8021,80223.500
25 jun 202420,9121,5920,8221,0621,06135.500
24 jun 202421,4121,7620,9921,0521,05134.300
21 jun 202421,9022,1121,0421,3921,39275.200
20 jun 202421,8222,2421,2821,6721,6795.300
18 jun 202421,9122,2121,6921,8321,83123.400
17 jun 202421,6722,0021,2221,9921,99100.700
14 jun 202421,7522,4321,1121,5421,54150.000
13 jun 202421,9122,2921,5922,0222,02101.700
12 jun 202422,4822,8322,0022,0522,0564.500
11 jun 202422,1022,3322,0422,0822,0850.800
10 jun 202422,5822,6622,1022,3322,3365.900
07 jun 202422,7323,2422,0022,6122,61180.000
06 jun 202424,3024,3022,8823,0023,0089.400
05 jun 202424,1024,7423,4224,2824,28194.600
04 jun 202425,0826,7524,2624,5224,52291.100
03 jun 202424,6024,9524,3724,6524,65393.400
31 may 202421,7825,0321,6624,4324,43239.000
30 may 202423,0824,2623,0824,1324,1385.000
29 may 202423,4423,8523,0223,1523,1562.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...