Citi Trends Inc (CTRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	25.567	2,65%	21,99	21,69	22,965	22,84
05/10/2023	57.104	0,32%	21,59	21,50	22,41	22,25
04/10/2023	32.279	2,50%	21,59	20,86	22,22	22,18
03/10/2023	39.868	-2,83%	22,25	21,085	22,05	21,64
02/10/2023	30.930	0,23%	22,25	21,84	22,6023	22,27
29/09/2023	102.091	5,91%	20,96	21,40	23,00	22,22
28/09/2023	54.084	1,11%	20,80	20,75	21,33	20,98
27/09/2023	21.029	1,00%	20,80	19,905	21,28	20,745
26/09/2023	108.616	-1,35%	20,88	19,98	20,99	20,54
25/09/2023	40.799	-1,23%	20,88	20,21	21,23	20,82
22/09/2023	23.745	-0,52%	21,37	20,3903	21,62	21,08
21/09/2023	57.553	-0,52%	21,14	20,49	21,305	21,19
20/09/2023	16.381	-0,84%	21,47	21,30	21,74	21,30
19/09/2023	43.414	1,13%	21,24	20,78	21,65	21,48
18/09/2023	47.477	-1,71%	21,71	20,95	21,58	21,24
15/09/2023	57.862	-0,87%	21,71	21,405	21,74	21,61
14/09/2023	47.907	3,66%	21,08	21,08	22,15	21,80
13/09/2023	47.246	-1,55%	21,71	21,36	21,14	21,03
12/09/2023	17.941	-1,88%	21,71	21,39	22,00	21,36
11/09/2023	28.125	-1,63%	22,19	21,40	22,19	21,77
08/09/2023	49.214	3,41%	21,30	21,00	22,2217	22,13
07/09/2023	64.707	1,09%	22,12	20,705	21,50	21,40
06/09/2023	61.900	-2,22%	22,12	20,85	21,79	21,17
05/09/2023	130.927	-2,70%	22,12	21,23	22,36	21,65
04/09/2023	165.675	2,87%	22,77	21,76	22,87	22,25
01/09/2023	165.675	2,87%	22,77	21,76	22,87	22,25
31/08/2023	37.692	-4,97%	22,77	21,62	22,795	21,63
30/08/2023	44.894	-1,69%	22,94	21,96	23,07	22,76
29/08/2023	73.140	0,61%	22,96	22,47	23,25	23,15
28/08/2023	41.053	-3,44%	23,83	22,845	23,82	23,01
25/08/2023	63.397	0,21%	23,78	22,56	24,20	23,83
24/08/2023	91.286	-4,99%	24,47	23,57	25,09	23,78
23/08/2023	209.339	8,07%	24,47	24,12	25,90	25,03
22/08/2023	122.261	5,08%	23,77	22,67	24,18	23,16
21/08/2023	44.783	-0,18%	20,83	21,75	22,465	22,04
18/08/2023	47.312	5,39%	20,83	20,32	22,11	22,08
17/08/2023	89.811	2,50%	20,83	20,32	21,35	20,95
16/08/2023	28.767	-1,02%	20,83	20,41	21,05	20,44
15/08/2023	44.011	-1,05%	20,66	20,50	21,79	20,65
14/08/2023	26.222	-0,62%	21,00	20,5096	21,37	20,87
11/08/2023	36.769	0,91%	20,71	20,58	21,37	21,00
10/08/2023	46.598	1,12%	21,22	20,615	21,34	20,81
09/08/2023	62.859	-2,88%	21,22	20,39	21,23	20,58
08/08/2023	41.968	0,67%	21,00	20,87	21,5182	21,19
07/08/2023	64.434	0,10%	21,24	20,75	21,72	21,05
04/08/2023	94.011	8,85%	18,49	19,0825	21,03	21,03
03/08/2023	154.226	4,49%	18,49	18,36	19,50	19,32
02/08/2023	67.443	-0,48%	18,50	18,25	18,755	18,49
01/08/2023	117.966	-1,43%	18,79	18,56	19,045	18,58
31/07/2023	48.805	-0,16%	18,97	18,76	19,40	18,85
28/07/2023	35.830	3,06%	18,33	18,625	19,03	18,88
27/07/2023	66.665	-1,03%	18,33	18,2701	19,08	18,32
26/07/2023	55.324	0,43%	18,33	18,14	18,81	18,51
25/07/2023	32.110	0,16%	18,44	18,43	19,5564	18,43
24/07/2023	47.045	-0,81%	19,27	18,40	18,93	18,40
21/07/2023	26.710	-1,96%	19,27	18,46	19,28	18,55
20/07/2023	38.671	-2,37%	19,39	18,91	19,54	18,92
19/07/2023	57.753	1,36%	19,25	19,34	19,925	19,38
18/07/2023	61.545	2,14%	18,85	18,85	19,6625	19,12
17/07/2023	53.245	3,54%	18,01	17,835	18,82	18,72
14/07/2023	55.571	-0,77%	18,05	17,46	18,17	18,08
13/07/2023	31.734	-0,44%	18,28	18,055	18,43	18,22
12/07/2023	48.083	2,46%	18,39	18,27	18,68	18,30
11/07/2023	46.019	3,90%	17,33	17,15	17,98	17,86
10/07/2023	35.588	1,12%	16,87	16,965	17,75	17,19
07/07/2023	52.677	-0,24%	17,24	16,97	17,52	17,00
06/07/2023	76.290	0,77%	17,89	16,19	17,09	17,04
05/07/2023	83.846	-5,53%	17,89	16,75	17,83	16,91
04/07/2023	27.109	1,36%	17,52	17,66	18,3299	17,90
03/07/2023	27.109	1,36%	17,52	17,66	18,3299	17,90
30/06/2023	51.659	-1,94%	18,23	17,23	18,245	17,66
29/06/2023	77.104	-0,44%	18,05	17,745	18,175	18,01
28/06/2023	69.131	-2,06%	18,58	18,06	18,74	18,09
27/06/2023	98.133	4,82%	18,12	17,995	19,02	18,47
26/06/2023	143.610	-0,06%	17,24	17,44	18,22	17,62
23/06/2023	147.245	-0,11%	17,24	17,115	18,43	17,63
22/06/2023	75.516	-0,40%	17,64	16,98	17,79	17,65
21/06/2023	48.031	-1,01%	17,86	17,49	18,22	17,72
20/06/2023	94.105	-1,65%	18,17	17,68	18,245	17,90
19/06/2023	154.076	1,06%	18,17	17,815	18,61	18,20
16/06/2023	154.076	1,06%	18,17	17,815	18,61	18,20
15/06/2023	150.143	9,35%	16,42	16,29	18,44	18,01
14/06/2023	85.181	-1,32%	16,61	16,16	16,85	16,47
13/06/2023	61.626	1,77%	16,60	16,405	17,00	16,69
12/06/2023	71.011	1,99%	16,06	15,92	16,71	16,40
09/06/2023	57.778	-1,83%	16,39	15,87	16,76	16,08
08/06/2023	88.064	-1,03%	16,52	15,75	16,68	16,38
07/06/2023	132.429	4,09%	15,90	15,86	16,60	16,55
06/06/2023	80.530	6,28%	14,96	14,99	16,17	15,90
05/06/2023	105.239	-3,73%	15,41	14,89	15,41	14,96
02/06/2023	145.660	4,79%	15,01	14,84	15,60	15,54
01/06/2023	98.424	1,44%	14,50	14,205	15,015	14,83
31/05/2023	318.473	-1,17%	15,31	14,63	15,31	14,62
30/05/2023	318.473	-1,17%	15,31	14,63	15,31	15,16
29/05/2023	130.803	1,46%	15,01	15,01	15,775	15,34
26/05/2023	130.803	1,46%	15,01	15,01	15,775	15,34
25/05/2023	128.726	-5,68%	17,28	15,01	15,99	15,12
24/05/2023	199.671	-5,60%	17,28	15,56	17,55	16,03
23/05/2023	228.710	-2,39%	16,54	16,60	17,86	17,60
22/05/2023	149.627	3,44%	17,46	17,325	18,26	18,03