Citi Trends Inc (CTRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	191.339	-3,27%	18,06	16,69	18,14	17,43
18/05/2023	80.111	3,27%	17,42	17,05	18,05	18,02
17/05/2023	94.624	9,61%	16,00	16,00	17,53	17,45
16/05/2023	66.466	-2,57%	16,15	15,89	16,67	15,92
15/05/2023	28.501	4,25%	16,12	15,92	16,42	16,67
12/05/2023	44.608	-0,31%	16,15	15,67	16,3802	15,99
11/05/2023	73.996	3,09%	15,46	15,44	16,08	16,04
10/05/2023	47.205	-0,19%	15,97	15,40	16,14	15,56
09/05/2023	68.813	-1,02%	15,69	15,31	15,86	15,59
08/05/2023	66.335	-3,02%	16,39	15,75	16,39	15,75
05/05/2023	43.970	2,98%	16,07	15,96	16,42	16,24
04/05/2023	65.861	-3,31%	16,11	15,64	16,11	15,77
03/05/2023	94.863	-1,21%	16,66	16,26	16,82	16,31
02/05/2023	139.152	-2,71%	16,88	16,19	16,97	16,51
01/05/2023	136.035	-1,68%	17,29	16,76	17,58	16,97
28/04/2023	71.297	-1,26%	17,42	17,06	17,845	17,26
27/04/2023	63.755	-2,13%	17,94	17,43	18,035	17,48
26/04/2023	93.954	-2,51%	18,16	17,75	18,70	17,86
25/04/2023	82.916	-3,98%	18,76	18,11	18,76	18,32
24/04/2023	53.641	1,65%	18,68	18,525	19,115	19,08
21/04/2023	34.382	-0,32%	18,79	18,58	19,07	18,77
20/04/2023	57.272	-1,98%	19,03	18,6915	19,46	18,83
19/04/2023	48.111	-0,31%	19,16	18,90	19,515	19,21
18/04/2023	112.873	-2,73%	19,97	19,14	19,97	19,27
17/04/2023	64.698	1,18%	19,66	19,345	19,83	19,81
14/04/2023	110.198	0,82%	19,45	19,425	19,92	19,58
13/04/2023	143.569	-0,36%	19,54	19,27	19,85	19,42
12/04/2023	153.829	0,88%	19,46	18,975	19,62	19,49
11/04/2023	164.103	3,93%	18,79	18,48	19,56	19,32
10/04/2023	115.126	5,27%	17,66	17,66	18,68	18,59
06/04/2023	82.800	0,86%	17,47	17,20	17,83	17,66
05/04/2023	80.517	-3,95%	18,12	17,48	18,13	17,51
04/04/2023	95.350	-4,36%	19,01	18,11	19,01	18,23
03/04/2023	107.345	0,21%	18,99	18,67	19,16	19,06
31/03/2023	120.051	3,60%	18,46	18,33	19,13	19,02
30/03/2023	96.947	-1,02%	18,75	18,13	18,95	18,36
29/03/2023	114.022	2,49%	18,30	17,775	18,63	18,55
28/03/2023	99.870	2,03%	17,61	17,58	18,795	18,10
27/03/2023	74.609	-1,23%	18,16	17,43	18,16	17,74
24/03/2023	137.449	-2,29%	18,20	17,45	18,20	17,96
23/03/2023	239.022	-4,81%	19,11	18,21	19,37	18,02
22/03/2023	422.953	-9,81%	20,79	18,68	21,03	18,93
21/03/2023	564.595	-9,95%	20,39	19,77	21,83	20,99
20/03/2023	153.717	1,57%	23,20	22,81	23,67	23,31
17/03/2023	123.818	-3,69%	23,37	22,57	23,455	22,95
16/03/2023	47.440	-1,49%	23,77	23,29	24,375	23,83
15/03/2023	52.057	0,46%	23,27	22,86	24,29	24,19
14/03/2023	60.366	0,80%	24,68	23,98	25,16	24,08
13/03/2023	83.364	-4,33%	24,40	23,54	24,40	23,89
10/03/2023	46.323	-2,69%	25,19	24,56	25,405	24,97
09/03/2023	58.899	-3,39%	26,62	25,32	26,63	25,66
08/03/2023	62.143	-0,04%	26,61	25,85	26,66	26,56
07/03/2023	62.965	0,19%	26,55	26,06	27,26	26,57
06/03/2023	192.130	-4,64%	27,85	26,38	27,85	26,52
03/03/2023	39.636	3,58%	27,02	26,81	27,90	27,81
02/03/2023	72.242	-0,48%	26,93	26,105	27,13	26,85
01/03/2023	60.062	-3,78%	27,73	26,91	28,48	26,98
28/02/2023	66.948	3,24%	27,31	27,08	28,40	28,04
27/02/2023	65.939	-1,34%	27,91	26,95	28,06	27,16
24/02/2023	62.907	-2,41%	27,64	26,53	27,86	27,53
23/02/2023	69.629	0,79%	28,40	27,33	28,51	28,21
22/02/2023	65.132	3,51%	27,25	27,25	28,18	27,99
21/02/2023	88.975	-5,95%	28,30	26,95	28,49	27,04
20/02/2023	90.720	-2,31%	29,48	27,95	29,70	28,75
17/02/2023	90.720	-2,31%	29,48	27,95	29,70	28,75
16/02/2023	74.097	-1,14%	29,39	28,82	29,89	29,43
15/02/2023	36.544	0,54%	29,44	29,3375	30,20	29,77
14/02/2023	65.398	-1,07%	29,76	29,31	30,515	29,61
13/02/2023	125.419	-3,91%	31,37	29,66	31,63	29,991
10/02/2023	60.257	-0,32%	31,01	30,52	31,29	31,21
09/02/2023	53.780	-1,26%	32,25	31,135	32,4677	31,31
08/02/2023	40.018	-4,60%	32,69	31,635	32,69	31,71
07/02/2023	47.131	-0,69%	33,39	32,3868	33,54	33,24
06/02/2023	43.849	-1,70%	33,53	32,86	33,84	33,47
03/02/2023	106.927	-1,85%	34,00	33,32	34,70	34,05
02/02/2023	86.300	6,54%	33,00	32,86	34,94	34,69
01/02/2023	40.246	3,43%	31,66	31,225	32,91	32,56
31/01/2023	69.232	2,04%	31,25	30,82	32,095	31,48
30/01/2023	70.041	-3,95%	31,87	30,80	32,33	30,85
27/01/2023	72.643	2,29%	31,36	31,04	32,49	32,12
26/01/2023	49.046	3,49%	30,91	30,46	31,87	31,40
25/01/2023	220.738	-0,69%	30,22	29,83	30,605	30,34
24/01/2023	41.062	-1,10%	30,70	30,245	30,95	30,55
23/01/2023	59.534	1,71%	30,34	29,79	31,004	30,89
20/01/2023	57.713	-0,23%	30,44	30,01	31,19	30,37
19/01/2023	76.245	0,56%	30,02	29,37	30,64	30,44
18/01/2023	39.945	-1,79%	30,96	30,04	31,71	30,27
17/01/2023	56.136	0,10%	30,72	30,41	31,325	30,82
16/01/2023	59.992	-0,07%	30,47	30,125	31,06	30,79
13/01/2023	59.992	-0,07%	30,47	30,125	31,06	30,79
12/01/2023	52.325	0,98%	30,97	29,6632	31,145	30,81
11/01/2023	56.919	3,85%	29,53	29,53	30,691	30,51
10/01/2023	92.975	-0,98%	29,67	28,325	30,49	29,38
09/01/2023	113.699	1,26%	31,00	29,38	31,53	29,67
06/01/2023	91.211	2,77%	28,87	28,79	29,99	29,30
05/01/2023	117.586	-2,26%	28,80	27,93	29,18	28,51
04/01/2023	151.485	8,72%	27,10	27,10	29,76	29,17
03/01/2023	85.719	1,32%	26,95	26,25	27,105	26,83
02/01/2023	75.095	-2,07%	26,48	26,32	27,6592	26,48
30/12/2022	75.095	-2,07%	26,48	26,32	27,6592	26,48