Citi Trends Stock Price History, CTRN Historical Prices

Add to My Stocks
$28.71 $0.74 (2.65%) CTRN stock closing price Jul 18, 2018 (Closing)

Citi Trends stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Citi Trends price to earnings ratio data. The stock price was at a 5 year high of $32.12 on Apr 17, 2018 as seen from Citi Trends stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-18 27.96 28.75 27.96 28.71 71,688 22.97 0.51
2018-07-17 27.44 28.07 27.44 27.97 63,251 22.38 0.5
2018-07-12 27.97 27.97 27.14 27.29 126,488 21.83 0.48
2018-07-11 28 28.09 27.73 27.86 95,768 22.29 0.49
2018-07-10 28.44 28.95 27.92 28.1 69,809 22.48 0.5
2018-07-09 28.7 28.7 28.17 28.41 58,348 22.73 0.5
2018-07-06 28.48 28.73 28.24 28.55 63,836 22.84 0.51
2018-07-05 28.75 28.75 28.1 28.47 93,412 22.78 0.5
2018-07-03 27.49 28.71 27.49 28.66 69,738 22.93 0.51
2018-07-02 27.39 27.58 27.13 27.4 243,391 21.92 0.49
2018-06-29 28.2 28.57 27.44 27.44 130,808 21.95 0.49
2018-06-28 28.36 28.93 28.02 28.1 105,763 22.48 0.5
2018-06-27 28.96 29.11 28.26 28.32 98,038 22.66 0.5
2018-06-26 28.65 29.25 28.65 29.09 110,519 23.27 0.52
2018-06-25 28.38 29.25 27.86 28.7 146,677 22.96 0.51
2018-06-22 28.18 28.59 27.85 28.55 246,077 22.84 0.51
2018-06-21 28.21 28.28 27.7 28.01 99,744 22.41 0.5
2018-06-20 28.3 28.57 27.78 28.13 81,910 22.5 0.5
2018-06-19 27.86 28.38 27.6 28.31 133,605 22.65 0.5
2018-06-18 27.81 28.31 27.5 28.15 109,444 22.52 0.5
2018-06-15 27.55 28.32 27.05 27.82 245,515 22.26 0.49
2018-06-14 28.57 28.57 27.87 28 104,405 22.4 0.5
2018-06-13 29.12 29.18 28.29 28.57 120,814 22.86 0.51
2018-06-12 30.66 30.66 28.99 29.15 111,021 23.32 0.52
2018-06-11 30.45 30.88 30.45 30.55 98,525 24.44 0.54
2018-06-08 30.46 30.76 30.4 30.46 47,216 24.37 0.54
2018-06-07 31.34 31.52 30.35 30.45 70,342 24.36 0.54
2018-06-06 31 31.65 30.58 31.3 113,898 25.04 0.55
2018-06-05 30.16 31.09 29.89 31 118,715 24.8 0.55
2018-06-04 29.77 30.48 29.67 30.08 48,729 24.06 0.53
2018-06-01 30.16 30.16 29.63 29.66 51,902 23.73 0.53
2018-05-31 30.69 30.69 29.26 30.01 77,645 24.01 0.53
2018-05-30 29.77 30.7 29.73 30.59 81,133 24.47 0.54
2018-05-29 30.25 30.7 29.66 29.83 92,430 23.86 0.53
2018-05-28 0 0 0 30.46 0 - -
2018-05-25 28.89 30.51 28.86 30.46 87,205 24.37 0.54
2018-05-24 29.25 29.25 28.3 29.08 142,896 23.26 0.52
2018-05-23 27.85 30.75 27.85 29.2 199,983 28.63 0.52
2018-05-22 30.53 31.12 30.45 30.51 132,410 29.91 0.55
2018-05-21 30.47 30.71 29.93 30.51 157,441 29.91 0.55
2018-05-18 30.53 30.84 30.29 30.45 74,938 29.85 0.55
2018-05-17 30.39 30.87 30.31 30.54 53,527 29.94 0.55
2018-05-16 29.96 30.93 29.96 30.44 75,122 29.84 0.55
2018-05-15 29.44 30.06 29.19 29.79 79,458 29.21 0.54
2018-05-14 29.67 30.2 29.38 29.45 66,922 28.87 0.53
2018-05-11 29.26 30.31 29.26 29.66 36,936 29.08 0.53
2018-05-10 29.51 29.92 28.95 29.27 64,757 28.7 0.53
2018-05-09 29.39 30.47 28.69 29.62 87,612 29.04 0.53
2018-05-08 29.09 29.38 28.68 29.33 83,457 28.76 0.53
2018-05-07 29.93 30.23 29.14 29.14 60,094 28.57 0.52
2018-05-04 29.85 30.85 29.62 29.92 86,722 29.33 0.54
2018-05-03 29.73 30.38 29.7 30 90,396 29.41 0.54
2018-05-02 29.62 30.1 29.58 29.74 106,990 29.16 0.53
2018-05-01 30.65 30.65 29.65 29.72 70,231 29.14 0.53
2018-04-30 31.56 32.09 30.61 30.63 75,431 30.03 0.55
2018-04-27 30.91 31.52 30.67 31.45 55,824 30.83 0.57
2018-04-26 30.67 31.29 30.57 30.85 61,467 30.25 0.55
2018-04-25 30.76 30.85 30.37 30.61 103,888 30.01 0.55
2018-04-24 30.91 31.14 30.57 30.71 79,190 30.11 0.55
2018-04-23 30.29 31.02 30.28 30.77 68,995 30.17 0.55
2018-04-20 30.73 31.54 30.21 30.28 100,269 29.69 0.54
2018-04-19 31.07 31.23 30.48 30.9 118,623 30.29 0.56
2018-04-18 32.13 32.42 30.9 31.02 111,083 30.41 0.56
2018-04-17 31.78 32.48 31.69 32.12 118,965 31.49 0.58
2018-04-16 31.56 31.98 30.93 31.6 75,681 30.98 0.57
2018-04-13 31.99 31.99 30.75 31.45 149,909 30.83 0.57
2018-04-12 32.14 32.14 31.58 31.61 91,629 30.99 0.57
2018-04-11 31.94 32.33 31.66 31.94 80,018 31.31 0.57
2018-04-10 32.24 32.33 31.89 32.06 79,840 31.43 0.58
2018-04-09 32.05 32.49 31.9 32.01 130,308 31.38 0.58
2018-04-06 31.68 32.3 31.63 32 113,651 31.37 0.58
2018-04-05 31.5 31.89 31.26 31.82 115,465 31.2 0.57
2018-04-04 30.86 31.6 30.86 31.4 133,691 30.78 0.56
2018-04-03 30.95 31.59 30.4 31.17 140,308 30.56 0.56
2018-04-02 30.76 31.92 30.6 30.68 190,343 30.08 0.55
2018-03-30 0 0 0 30.91 0 - -
2018-03-29 30.87 31.35 30.13 30.91 272,780 30.3 0.56
2018-03-28 30.51 31.29 30.45 30.87 151,118 30.27 0.55
2018-03-27 30.99 30.99 30.44 30.56 134,818 29.96 0.55
2018-03-26 30 31.01 30 30.76 220,898 30.16 0.55
2018-03-23 30.7 31.09 29.42 29.46 285,944 28.88 0.53
2018-03-22 30.5 31.15 30.5 30.56 144,188 29.96 0.55
2018-03-21 29.78 31.35 29.61 31.05 249,006 30.44 0.56
2018-03-20 28.72 29.82 28.53 29.76 308,632 29.18 0.53
2018-03-19 26.53 27.85 26.27 27.63 189,894 27.09 0.5
2018-03-16 25.2 28 25.06 26.47 455,385 25.95 0.49
2018-03-15 23.36 23.66 22.94 23.37 171,451 22.91 0.43
2018-03-14 22.64 23.47 22.47 23.26 157,285 22.8 0.43
2018-03-13 22.16 22.95 22.16 22.54 134,431 22.1 0.42
Get more Data

Citi Trends Stock History Chart

View CTRN PE ratio, PS ratio stocks charts and compare with peers.
CTRN Chart
Note: Compare Citi Trends stock price history with the index and industry peers.

Citi Trends Stock Price History: Past 5 years

Max Stock Price32.12Apr 17,2018
Min Stock Price13.92Aug 19,2013
Avg Stock Price20.98

Citi Trends Historical PE ratio: Past 5 years

Max PE Ratio494May 21,2014
Min PE Ratio14.02May 18,2016
Avg PE Ratio49.76

Citi Trends Historical PS ratio: Past 5 years

Max PS Ratio0.63Feb 13,2015
Min PS Ratio0.31May 18,2016
Avg PS Ratio0.45

CTRN Industry Peers

Company Price Change (%)
Vera Bradley (VRA)13.790.15 (1.1%)
Tilly's (TLYS)15.310.04 (0.26%)
Nordstrom (JWN)53.060.75 (1.43%)
American Eagle (AEO)24.350.5 (2.1%)
Gap (GPS)30.160.26 (0.87%)
Guess (GES)23.070.11 (0.47%)
Urban Outfitters (URBN)46.440.52 (1.13%)

Citi Trends share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Citi Trends stock analysis. Citi Trends stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CTRN stock closed at $28.71 and traded with a volume of 71,688 on the last trading day. Looking at Citi Trends stock history data, the P/S ratio was at a low of 0.31 on May 18, 2016.