Citi Trends (CTRN)

CTRN
🏛️ Estados Unidos →
31.03
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 93.37 95.45 91.65 94.75 0.4M
2021-12-30 86.40 92.91 86.40 92.66 0.4M
2021-12-29 80.71 87.67 80.71 87.33 0.6M
2021-12-28 78.27 82.34 78.14 81.00 0.3M
2021-12-27 77.45 79.38 76.99 78.27 0.3M
2021-12-23 74.71 76.51 72.73 76.36 0.2M
2021-12-22 73.85 74.39 71.90 74.34 0.2M
2021-12-21 68.86 73.33 68.75 73.23 0.2M
2021-12-20 67.22 67.50 64.83 67.27 0.3M
2021-12-17 69.78 70.00 67.35 68.74 0.5M
2021-12-16 78.41 78.41 69.29 69.81 0.4M
2021-12-15 77.16 77.82 74.37 76.86 0.2M
2021-12-14 75.95 78.92 75.92 77.68 0.2M
2021-12-13 83.57 84.60 75.27 77.53 0.5M
2021-12-10 83.23 84.57 80.31 84.50 0.3M
2021-12-09 81.57 84.07 80.77 82.19 0.2M
2021-12-08 80.80 82.41 79.07 82.10 0.2M
2021-12-07 78.04 81.55 77.29 80.97 0.2M
2021-12-06 74.74 78.23 74.68 76.60 0.4M
2021-12-03 79.93 79.99 73.56 73.87 0.3M
2021-12-02 79.57 80.48 74.19 80.09 0.5M
2021-12-01 87.50 87.60 76.20 79.13 0.7M
2021-11-30 85.00 85.38 75.76 84.80 0.9M
2021-11-29 80.38 80.68 72.94 78.25 0.6M
2021-11-26 80.98 81.62 75.08 78.14 0.2M
2021-11-24 89.24 89.24 82.48 84.01 0.2M
2021-11-23 90.18 92.30 86.54 91.18 0.2M
2021-11-22 92.05 92.83 89.14 91.69 0.2M
2021-11-19 95.76 95.97 89.78 90.92 0.3M
2021-11-18 95.15 97.46 93.42 96.60 0.2M
2021-11-17 90.27 94.94 89.78 94.31 0.4M
2021-11-16 87.48 90.38 86.69 90.18 0.3M
2021-11-15 85.69 88.23 84.34 88.02 0.2M
2021-11-12 85.52 85.88 84.74 85.32 0.1M
2021-11-11 83.76 85.80 83.76 85.00 0.1M
2021-11-10 85.39 86.02 83.09 83.15 0.1M
2021-11-09 84.39 85.99 83.72 85.40 0.1M
2021-11-08 84.62 85.14 83.31 84.99 0.1M
2021-11-05 85.80 86.90 82.85 84.15 0.2M
2021-11-04 84.26 86.80 84.04 84.96 0.1M
2021-11-03 82.15 86.90 81.50 84.14 0.2M
2021-11-02 79.94 81.36 78.43 81.27 0.1M
2021-11-01 77.40 82.07 77.40 79.81 0.2M
2021-10-29 74.52 77.70 74.52 77.36 0.1M
2021-10-28 72.61 75.86 72.61 74.85 0.2M
2021-10-27 75.60 76.38 71.81 72.38 0.2M
2021-10-26 77.61 78.41 74.49 75.36 0.2M
2021-10-25 76.41 77.67 75.90 77.28 0.2M
2021-10-22 76.80 77.03 75.06 76.46 0.1M
2021-10-21 75.54 78.98 75.54 77.24 0.1M
2021-10-20 74.63 77.40 74.34 75.64 0.2M
2021-10-19 75.55 75.75 74.31 74.63 0.2M
2021-10-18 69.84 75.99 69.80 75.47 0.3M
2021-10-15 74.05 74.07 69.76 69.84 0.5M
2021-10-14 75.30 77.08 71.31 72.61 0.4M
2021-10-13 74.19 75.08 72.45 74.44 0.1M
2021-10-12 71.98 73.81 71.33 73.78 0.2M
2021-10-11 74.01 74.54 70.89 71.26 0.2M
2021-10-08 76.64 76.69 73.67 74.18 0.2M
2021-10-07 75.79 77.57 75.36 76.52 0.2M
2021-10-06 73.03 74.96 71.90 74.84 0.1M
2021-10-05 74.46 75.40 72.69 73.90 0.2M
2021-10-04 72.92 75.25 71.63 74.46 0.2M
2021-10-01 73.01 74.31 70.36 73.25 0.2M
2021-09-30 79.48 79.48 72.30 72.96 0.2M
2021-09-29 81.49 81.57 79.13 79.71 0.1M
2021-09-28 81.74 83.39 80.16 80.70 0.1M
2021-09-27 79.35 83.14 78.38 82.40 0.3M
2021-09-24 76.25 79.53 75.10 79.25 0.2M
2021-09-23 74.57 77.21 74.05 77.04 0.2M
2021-09-22 72.73 75.20 72.73 74.17 0.1M
2021-09-21 72.68 73.25 70.12 72.09 0.2M
2021-09-20 68.10 70.83 67.26 70.59 0.3M
2021-09-17 71.41 71.41 69.07 70.11 0.3M
2021-09-16 70.39 71.46 69.26 70.52 0.3M
2021-09-15 70.85 71.08 67.99 69.63 0.4M
2021-09-14 73.97 74.83 70.20 71.02 0.4M
2021-09-13 79.53 79.90 73.05 74.49 0.3M
2021-09-10 86.74 86.79 79.00 79.27 0.2M
2021-09-09 84.91 88.12 84.91 86.51 0.2M
2021-09-08 89.56 89.81 84.34 85.72 0.2M
2021-09-07 88.99 92.38 88.75 89.98 0.2M
2021-09-03 88.09 89.08 86.59 88.67 0.2M
2021-09-02 87.19 88.41 86.23 88.22 0.1M
2021-09-01 86.18 87.34 84.00 87.03 0.1M
2021-08-31 85.50 86.22 83.22 86.14 0.2M
2021-08-30 86.29 86.93 83.36 85.42 0.2M
2021-08-27 83.20 88.56 82.61 85.57 0.2M
2021-08-26 84.74 84.99 81.22 83.32 0.3M
2021-08-25 85.46 89.19 83.06 85.66 0.4M
2021-08-24 83.75 85.82 76.50 84.13 0.7M
2021-08-23 76.34 79.27 76.00 79.04 0.4M
2021-08-20 72.32 76.36 72.32 75.77 0.3M
2021-08-19 70.00 72.41 70.00 72.41 0.1M
2021-08-18 70.46 73.18 70.07 70.96 0.2M
2021-08-17 73.09 73.09 69.52 70.62 0.2M
2021-08-16 71.12 75.46 70.62 74.26 0.2M
2021-08-13 74.43 74.82 71.38 71.92 0.1M
2021-08-12 76.14 77.91 73.14 74.75 0.2M
2021-08-11 77.99 79.58 75.40 76.35 0.2M
2021-08-10 76.90 80.98 76.64 77.89 0.2M
2021-08-09 79.87 80.00 76.98 77.00 0.2M
2021-08-06 79.52 81.94 79.42 80.44 0.1M
2021-08-05 77.03 80.22 77.03 78.72 0.2M
2021-08-04 79.18 80.36 76.28 76.48 0.2M
2021-08-03 79.00 80.70 76.02 80.05 0.2M
2021-08-02 80.13 82.23 77.95 78.30 0.2M
2021-07-30 78.60 82.44 78.60 79.75 0.1M
2021-07-29 80.42 82.22 78.66 79.23 0.1M
2021-07-28 81.66 82.55 79.32 79.77 0.1M
2021-07-27 82.99 82.99 79.19 80.67 0.1M
2021-07-26 82.40 85.44 81.87 83.35 0.1M
2021-07-23 83.03 83.25 80.94 82.41 0.1M
2021-07-22 83.50 83.93 80.74 81.93 0.2M
2021-07-21 82.15 84.71 81.17 83.31 0.2M
2021-07-20 76.37 82.01 75.12 81.46 0.3M
2021-07-19 78.89 81.27 75.68 76.14 0.4M
2021-07-16 82.10 85.96 79.64 80.69 0.2M
2021-07-15 82.54 85.28 80.29 82.69 0.3M
2021-07-14 87.44 89.12 82.46 82.50 0.2M
2021-07-13 88.11 88.43 84.35 86.98 0.2M
2021-07-12 86.22 88.48 84.91 88.20 0.1M
2021-07-09 83.37 87.21 83.07 86.77 0.2M
2021-07-08 80.89 83.04 78.46 81.76 0.2M
2021-07-07 84.79 85.68 79.68 83.61 0.3M
2021-07-06 91.28 91.33 84.96 85.00 0.3M
2021-07-02 91.50 92.10 89.01 91.33 0.2M
2021-07-01 87.40 92.25 86.56 90.97 0.3M
2021-06-30 82.15 87.57 82.13 87.00 0.3M
2021-06-29 83.73 84.41 81.80 82.25 0.1M
2021-06-28 84.07 84.85 81.67 82.83 0.2M
2021-06-25 82.44 88.01 82.44 83.72 0.9M
2021-06-24 84.57 84.57 82.05 82.81 0.2M
2021-06-23 81.66 84.63 81.21 83.61 0.2M
2021-06-22 80.01 82.33 79.35 81.77 0.2M
2021-06-21 78.42 83.54 78.31 80.75 0.2M
2021-06-18 77.20 79.37 76.72 77.69 0.3M
2021-06-17 81.46 82.52 77.53 80.00 0.4M
2021-06-16 81.33 82.69 79.53 82.03 0.1M
2021-06-15 86.14 86.75 80.02 81.26 0.3M
2021-06-14 83.82 88.00 83.74 86.23 0.4M
2021-06-11 81.46 85.93 80.51 84.80 0.4M
2021-06-10 85.88 86.70 80.70 80.70 0.2M
2021-06-09 85.22 85.78 83.56 85.31 0.2M
2021-06-08 85.59 86.47 84.46 85.22 0.1M
2021-06-07 84.99 85.50 83.71 85.29 0.2M
2021-06-04 85.36 85.67 83.65 84.50 0.3M
2021-06-03 82.63 85.91 81.60 85.16 0.2M
2021-06-02 83.74 85.56 81.20 83.73 0.5M
2021-06-01 83.91 84.26 79.93 82.02 0.5M
2021-05-28 86.91 86.91 81.83 83.34 0.3M
2021-05-27 85.47 86.67 83.62 86.45 0.4M
2021-05-26 84.30 87.89 84.01 84.98 0.5M
2021-05-25 93.00 93.63 81.50 83.39 1.0M
2021-05-24 92.73 92.73 88.61 89.91 0.3M
2021-05-21 94.48 95.21 89.28 91.73 0.3M
2021-05-20 95.34 96.00 92.46 94.69 0.3M
2021-05-19 94.05 95.14 90.71 94.99 0.2M
2021-05-18 99.67 100.96 96.02 96.72 0.1M
2021-05-17 97.33 99.84 95.97 99.55 0.2M
2021-05-14 94.08 98.79 93.74 98.42 0.2M
2021-05-13 90.70 98.44 90.50 93.44 0.3M
2021-05-12 98.16 100.71 89.20 90.21 0.3M
2021-05-11 98.47 101.25 96.04 98.99 0.3M
2021-05-10 105.54 108.90 101.01 101.26 0.3M
2021-05-07 107.09 108.33 104.28 105.91 0.1M
2021-05-06 103.53 107.65 101.76 107.20 0.1M
2021-05-05 106.00 107.40 103.23 104.01 0.2M
2021-05-04 104.99 105.79 98.97 104.84 0.2M
2021-05-03 105.64 109.13 105.64 106.42 0.1M
2021-04-30 106.37 108.21 103.18 104.60 0.1M
2021-04-29 107.80 109.33 104.66 107.11 0.2M
2021-04-28 106.13 109.07 105.42 105.92 0.2M
2021-04-27 104.37 107.20 103.46 105.56 0.1M
2021-04-26 108.50 111.44 103.70 104.59 0.2M
2021-04-23 103.19 109.42 101.01 108.45 0.2M
2021-04-22 102.25 104.00 101.00 102.92 0.1M
2021-04-21 95.77 102.25 94.81 102.24 0.2M
2021-04-20 100.51 100.51 93.68 96.48 0.2M
2021-04-19 100.39 101.79 97.94 100.20 0.2M
2021-04-16 103.65 104.55 100.16 100.96 0.2M
2021-04-15 96.11 104.15 95.29 100.75 0.4M
2021-04-14 96.35 99.98 91.87 92.54 0.3M
2021-04-13 96.41 96.41 88.71 91.36 0.2M
2021-04-12 93.48 96.10 92.26 96.00 0.2M
2021-04-09 90.23 93.74 90.23 93.43 0.1M
2021-04-08 88.04 90.90 85.83 90.82 0.1M
2021-04-07 89.27 89.63 85.82 86.95 0.2M
2021-04-06 88.38 90.00 88.28 89.27 0.1M
2021-04-05 84.30 88.72 83.56 87.92 0.2M
2021-04-01 83.84 84.83 83.01 84.13 0.1M
2021-03-31 83.93 85.65 81.71 83.78 0.2M
2021-03-30 80.18 85.73 80.18 83.42 0.2M
2021-03-29 84.83 85.61 78.15 80.09 0.2M
2021-03-26 84.51 87.66 82.76 85.58 0.2M
2021-03-25 77.92 84.19 76.54 83.62 0.2M
2021-03-24 84.79 86.23 79.52 79.87 0.4M
2021-03-23 87.97 89.04 82.30 83.40 0.2M
2021-03-22 97.18 98.90 87.40 89.66 0.2M
2021-03-19 89.79 95.78 88.84 95.09 0.6M
2021-03-18 93.00 95.47 88.81 90.37 0.2M
2021-03-17 92.64 94.34 89.81 92.98 0.3M
2021-03-16 92.00 92.33 85.41 90.73 0.4M
2021-03-15 85.50 91.49 84.97 90.44 0.3M
2021-03-12 80.72 86.61 78.94 84.46 0.2M
2021-03-11 83.69 83.69 79.90 80.26 0.2M
2021-03-10 83.31 85.26 81.55 82.00 0.2M
2021-03-09 81.85 85.93 81.19 83.73 0.2M
2021-03-08 77.00 81.23 75.80 80.91 0.2M
2021-03-05 78.95 80.24 68.70 76.70 0.3M
2021-03-04 78.38 81.35 70.78 77.20 0.4M
2021-03-03 81.89 82.17 76.70 78.90 0.2M
2021-03-02 80.86 83.26 80.00 81.61 0.2M
2021-03-01 79.23 82.89 79.23 81.50 0.2M
2021-02-26 80.47 81.45 76.40 77.89 0.2M
2021-02-25 83.79 84.78 77.84 80.29 0.2M
2021-02-24 82.25 86.33 81.88 83.59 0.4M
2021-02-23 75.50 84.20 71.98 82.31 0.5M
2021-02-22 74.97 76.88 74.46 75.21 0.2M
2021-02-19 73.15 75.00 71.19 74.89 0.3M
2021-02-18 68.86 74.00 68.86 71.66 0.5M
2021-02-17 67.07 68.92 65.96 68.32 0.1M
2021-02-16 67.75 68.17 64.89 67.78 0.2M
2021-02-12 65.30 67.00 64.85 66.75 0.1M
2021-02-11 66.76 68.86 63.97 65.87 0.2M
2021-02-10 65.47 66.97 64.19 66.01 0.2M
2021-02-09 66.00 66.17 64.66 65.09 0.1M
2021-02-08 63.70 66.03 63.70 65.82 0.1M
2021-02-05 62.58 63.27 61.02 63.23 0.1M
2021-02-04 60.26 62.94 60.06 62.58 0.1M
2021-02-03 60.25 61.50 58.22 59.64 0.1M
2021-02-02 58.93 60.45 57.88 59.63 0.1M
2021-02-01 59.50 59.96 57.07 58.25 0.1M
2021-01-29 59.63 60.82 57.76 59.00 0.2M
2021-01-28 60.07 61.50 57.12 59.22 0.3M
2021-01-27 57.20 61.28 56.20 59.45 0.5M
2021-01-26 58.28 60.15 54.98 57.40 0.4M
2021-01-25 61.13 62.77 57.50 57.70 0.2M
2021-01-22 61.34 61.98 60.55 61.27 0.1M
2021-01-21 61.75 63.15 60.50 61.77 0.1M
2021-01-20 63.00 64.74 60.91 61.32 0.1M
2021-01-19 62.46 64.50 62.46 63.21 0.2M
2021-01-15 61.35 63.50 60.54 61.63 0.2M
2021-01-14 60.11 63.02 59.93 62.42 0.3M
2021-01-13 60.90 60.98 59.39 59.60 0.2M
2021-01-12 57.11 61.87 56.68 60.68 0.4M
2021-01-11 53.13 56.35 52.75 55.96 0.2M
2021-01-08 53.21 54.49 52.64 53.87 0.1M
2021-01-07 53.00 53.64 51.60 53.00 0.1M
2021-01-06 50.06 52.00 50.00 51.97 0.2M
2021-01-05 46.66 49.50 46.66 48.69 0.1M
2021-01-04 49.68 49.76 46.04 47.06 0.2M