Citi Trends Stock Price History, CTRN Historical Prices

Add to My Stocks
$30.45 $0.09 (0.29%) CTRN stock closing price May 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
2018-05-18 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
2018-05-11 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
2018-03-29 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
2018-03-12 21.87 22.7 21.84 22.04 110,202 21.61 0.41
2018-03-09 21.82 21.9 21.36 21.81 82,479 21.38 0.41
2018-03-08 22.08 22.45 21.53 21.72 73,497 21.29 0.4
2018-03-07 22.2 22.32 21.63 21.82 62,204 21.39 0.41
2018-03-06 21.68 22.43 21.48 22.34 66,452 21.9 0.42
2018-03-05 22.38 22.41 21.47 21.62 117,698 21.2 0.4
2018-03-02 21.96 23.01 21.96 22.56 49,802 22.12 0.42
2018-03-01 22.1 22.38 21.93 22.18 98,783 21.75 0.41
2018-02-28 22.69 22.91 22.11 22.16 88,067 21.73 0.41
2018-02-27 22.69 23.07 22.34 22.54 111,313 22.1 0.42
2018-02-26 22.39 22.84 22.32 22.52 90,398 22.08 0.42
2018-02-23 22.28 22.33 21.8 22.23 40,616 21.79 0.41
2018-02-22 21.72 22.42 21.67 22.11 44,396 21.68 0.41
2018-02-21 21.65 22.45 21.65 21.72 53,762 21.29 0.4
2018-02-20 22.43 23.12 21.51 21.66 63,091 21.24 0.4
2018-02-19 0 0 0 22.69 0 - -
2018-02-16 22.69 23.81 22.32 22.69 99,139 22.25 0.42
2018-02-15 23.1 23.1 21.99 22.86 299,311 22.41 0.43
2018-02-14 21.87 23.13 21.87 23.01 97,257 22.56 0.43
2018-02-13 22.93 22.94 21.92 22.12 105,118 21.69 0.41
2018-02-12 23.2 23.2 22.58 22.95 109,007 22.5 0.43
2018-02-09 22.46 23.34 22.27 23.15 171,321 22.7 0.43
2018-02-08 22.48 22.65 21.98 22.2 115,478 21.77 0.41
2018-02-07 21.65 22.68 21.39 22.4 91,033 21.96 0.42
2018-02-06 21.11 22.23 21.05 21.66 190,208 21.24 0.4
2018-02-05 22.47 22.9 21.47 21.61 115,360 21.19 0.4
2018-02-02 23.33 23.33 22.47 22.6 109,873 22.16 0.42
2018-02-01 23.26 23.9 23.09 23.51 134,291 23.05 0.44
2018-01-31 24.02 24.16 23.29 23.51 99,196 23.05 0.44
2018-01-30 24.11 24.27 23.91 23.98 75,426 23.51 0.45
2018-01-29 24.21 24.66 23.84 24.29 89,200 23.81 0.45
2018-01-26 24.17 24.3 23.82 24.17 51,266 23.7 0.45
2018-01-25 24.44 24.44 23.92 24.2 56,467 23.73 0.45
2018-01-24 24.53 24.81 24.06 24.32 51,000 23.84 0.45
2018-01-23 24.58 25.62 24.34 24.54 49,299 24.06 0.46
2018-01-22 24.6 24.95 24.35 24.68 88,425 24.2 0.46
2018-01-19 24.17 24.82 24.17 24.61 86,367 24.13 0.46
2018-01-18 24.7 24.7 24.12 24.14 63,629 23.67 0.45
2018-01-17 24.51 24.99 24.5 24.69 91,085 24.21 0.46
2018-01-16 25.06 25.48 24.27 24.33 93,746 23.85 0.45
2018-01-15 0 0 0 25.04 0 - -
2018-01-12 25.7 26 24.97 25.04 129,170 24.55 0.47
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 Price12.19May 20,2013
Avg Stock Price20.5

Citi Trends Historical PE ratio: Past 5 years

Max PE Ratio494May 21,2014
Min PE Ratio14.02May 18,2016
Avg PE Ratio50.63

Citi Trends Historical PS ratio: Past 5 years

Max PS Ratio0.63Feb 13,2015
Min PS Ratio0.27May 20,2013
Avg PS Ratio0.45

CTRN Industry Peers

Company Price Change (%)
Finish Line (FINL)13.470.03 (0.22%)
Ascena Retail (ASNA)3.20.17 (5.61%)
Nordstrom (JWN)45.365.55 (10.9%)
American Eagle (AEO)23.10.17 (0.74%)
Gap (GPS)31.570.18 (0.57%)
Guess (GES)25.450.19 (0.74%)
Urban Outfitters (URBN)42.270.49 (1.15%)

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 $30.45 and traded with a volume of 74,938 on the last trading day. Looking at Citi Trends stock history data, the P/S ratio was at a low of 0.27 on May 20, 2013.