Citi Trends Inc (CTRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	34.527	1,61%	29,45	29,36	30,352	29,71
26/02/2024	52.418	6,87%	27,37	27,34	29,24	29,24
23/02/2024	32.436	-0,44%	27,45	27,08	27,65	27,36
22/02/2024	28.895	-2,66%	28,23	27,33	28,23	27,48
21/02/2024	17.287	-1,19%	28,33	28,20	28,53	28,23
20/02/2024	28.207	-2,71%	29,15	28,42	29,3775	28,68
19/02/2024	20.723	0,00%	28,22	28,22	29,48	29,48
16/02/2024	20.723	1,94%	28,22	28,22	29,48	29,48
15/02/2024	41.034	-1,63%	29,21	28,37	29,63	28,45
14/02/2024	22.471	0,24%	29,21	28,59	29,63	28,92
13/02/2024	28.086	-3,22%	29,00	28,7565	29,52	28,85
12/02/2024	33.197	1,57%	29,25	29,305	29,925	29,81
09/02/2024	21.661	0,41%	29,05	28,78	29,365	29,35
08/02/2024	17.412	-0,10%	29,54	28,905	29,63	29,23
07/02/2024	19.651	-0,14%	29,30	28,62	29,30	29,26
06/02/2024	35.033	4,72%	28,19	28,10	29,30	29,30
05/02/2024	24.032	0,04%	27,57	27,28	28,215	27,98
02/02/2024	41.488	-1,13%	28,17	27,685	28,58	27,97
01/02/2024	34.743	5,05%	27,23	27,09	28,42	28,29
31/01/2024	28.288	-1,28%	27,23	26,72	27,42	26,93
30/01/2024	37.212	-2,26%	28,05	26,915	27,70	27,28
29/01/2024	35.925	-0,32%	28,05	27,59	28,05	27,91
26/01/2024	32.454	0,00%	28,01	27,77	28,09	28,00
25/01/2024	24.652	0,61%	28,26	27,01	28,94	28,00
24/01/2024	23.693	2,47%	27,60	27,49	27,92	27,83
23/01/2024	26.815	-0,91%	27,57	27,16	27,66	27,16
22/01/2024	37.198	2,01%	26,95	26,95	27,38	27,41
19/01/2024	80.828	-3,59%	27,76	26,51	28,00	26,87
18/01/2024	14.794	0,94%	27,76	27,595	27,87	27,87
17/01/2024	29.125	-0,18%	27,15	27,17	27,62	27,61
16/01/2024	16.913	-1,98%	28,46	27,62	28,005	27,66
15/01/2024	19.552	0,93%	28,46	27,4101	28,42	28,22
12/01/2024	19.552	0,93%	28,46	27,4101	28,42	28,22
11/01/2024	30.513	-2,27%	28,46	27,88	28,54	27,96
10/01/2024	45.040	-0,28%	28,54	28,145	28,96	28,61
09/01/2024	69.120	-0,28%	28,79	28,385	29,405	28,69
08/01/2024	116.365	1,41%	28,37	28,37	29,95	28,77
05/01/2024	54.092	2,31%	26,72	27,49	28,685	28,37
04/01/2024	61.553	3,51%	26,72	26,2475	27,91	27,73
03/01/2024	45.701	-4,98%	27,71	26,75	27,55	26,71
02/01/2024	37.859	-0,60%	27,12	27,12	28,55	28,11
29/12/2023	74.651	3,02%	27,12	27,12	28,5223	28,28
28/12/2023	29.896	3,39%	26,51	25,3195	27,58	27,45
27/12/2023	71.006	0,34%	26,27	25,91	26,69	26,55
26/12/2023	28.350	0,49%	26,27	26,00	26,6932	26,46
22/12/2023	38.634	-1,16%	25,83	26,03	26,63	26,33
21/12/2023	32.875	4,39%	25,83	25,69	26,72	26,64
20/12/2023	63.474	-1,51%	25,99	25,47	26,56	25,52
19/12/2023	40.581	3,39%	25,00	25,06	26,2496	25,91
18/12/2023	31.509	2,83%	25,00	24,44	25,16	25,06
15/12/2023	72.559	-1,73%	25,00	23,99	25,00	24,37
14/12/2023	51.697	1,02%	24,85	24,50	25,50	24,80
13/12/2023	37.292	-0,61%	24,87	24,04	24,87	24,55
12/12/2023	38.046	3,91%	23,87	23,38	24,975	24,70
11/12/2023	26.049	3,26%	23,21	22,80	23,86	23,77
08/12/2023	35.065	0,22%	22,81	22,2737	23,02	23,02
07/12/2023	26.401	-4,25%	23,83	22,97	23,83	22,97
06/12/2023	40.269	-0,83%	24,57	23,75	25,125	23,99
05/12/2023	44.422	1,64%	24,24	23,80	24,38	24,19
04/12/2023	51.731	0,55%	23,89	22,88	23,97	23,80
01/12/2023	86.295	-0,88%	23,89	23,51	24,21	23,67
30/11/2023	161.251	3,24%	23,88	23,30	24,20	23,88
29/11/2023	111.797	-0,35%	23,10	22,5066	24,0225	23,13
28/11/2023	439.254	-12,05%	21,57	21,50	23,89	23,21
27/11/2023	98.698	-0,19%	26,28	25,22	26,43	26,39
24/11/2023	15.744	5,06%	25,43	25,7473	26,64	26,97
23/11/2023	23.053	1,02%	25,43	25,35	25,93	25,67
22/11/2023	23.053	1,02%	25,43	25,35	25,93	25,67
21/11/2023	34.334	-0,35%	25,05	24,82	25,70	25,41
20/11/2023	40.748	2,37%	25,05	24,71	25,5838	25,50
17/11/2023	37.328	2,26%	24,72	24,72	25,13	24,91
16/11/2023	111.886	-2,56%	24,76	23,18	25,3517	24,36
15/11/2023	58.960	3,73%	24,20	24,20	25,494	25,00
14/11/2023	63.206	1,86%	24,50	24,01	25,24	24,10
13/11/2023	25.447	-1,70%	24,04	23,19	24,3999	23,66
10/11/2023	21.597	1,60%	24,39	23,36	24,25	24,07
09/11/2023	31.072	-2,43%	24,39	23,53	24,62	23,69
08/11/2023	24.432	-2,37%	24,85	24,245	24,97	24,28
07/11/2023	36.274	-0,08%	24,85	24,24	25,4054	24,87
06/11/2023	18.694	-0,56%	25,03	24,54	25,15	24,89
03/11/2023	21.577	2,16%	24,96	24,96	24,96	25,03
02/11/2023	57.954	5,38%	23,94	22,915	24,61	24,50
01/11/2023	29.666	-3,53%	23,94	22,915	24,5984	23,25
31/10/2023	66.621	4,65%	23,54	23,07	24,14	24,10
30/10/2023	22.638	0,74%	23,02	22,655	22,99	23,03
27/10/2023	16.068	-4,42%	23,02	22,085	23,31	22,07
26/10/2023	35.036	0,09%	23,24	22,5966	23,4063	23,09
25/10/2023	72.332	-2,33%	23,58	22,67	23,765	23,07
24/10/2023	42.624	-0,34%	23,83	23,29	24,54	23,62
23/10/2023	33.680	-1,66%	23,83	23,29	24,12	23,70
20/10/2023	44.008	-1,23%	24,28	23,89	24,41	24,10
19/10/2023	20.671	-2,20%	24,68	24,32	24,965	24,40
18/10/2023	52.955	0,00%	24,61	24,215	24,965	24,95
17/10/2023	45.526	5,54%	23,80	23,005	24,99	24,95
16/10/2023	62.931	2,60%	23,17	23,01	23,97	23,64
13/10/2023	26.482	-0,60%	23,22	22,67	23,29	23,04
12/10/2023	45.448	-2,07%	24,03	22,35	23,76	23,18
11/10/2023	32.517	0,94%	23,71	23,145	23,76	23,67
10/10/2023	27.101	2,54%	23,61	22,85	23,45	23,45
09/10/2023	60.264	0,13%	21,99	22,00	23,79	22,87