Citi Trends, Inc. - Price History

Monthly price history for CTRN (Citi Trends, Inc.)

DateAdjusted priceReal price
May 2022 29.95 USD 29.95 USD
April 2022 27.97 USD 27.97 USD
March 2022 30.63 USD 30.63 USD
February 2022 37.31 USD 37.31 USD
January 2022 48.72 USD 48.72 USD
December 2021 94.75 USD 94.75 USD
November 2021 84.80 USD 84.80 USD
October 2021 77.36 USD 77.36 USD
September 2021 72.96 USD 72.96 USD
August 2021 86.14 USD 86.14 USD
July 2021 79.75 USD 79.75 USD
June 2021 87.00 USD 87.00 USD
May 2021 83.34 USD 83.34 USD
April 2021 104.60 USD 104.60 USD
March 2021 83.78 USD 83.78 USD
February 2021 77.89 USD 77.89 USD
January 2021 59.00 USD 59.00 USD
December 2020 49.68 USD 49.68 USD
November 2020 33.89 USD 33.89 USD
October 2020 26.11 USD 26.11 USD
September 2020 24.98 USD 24.98 USD
August 2020 19.33 USD 19.33 USD
July 2020 17.22 USD 17.22 USD
June 2020 20.22 USD 20.22 USD
May 2020 16.24 USD 16.24 USD
April 2020 11.36 USD 11.36 USD
March 2020 8.90 USD 8.90 USD
February 2020 19.69 USD 19.77 USD
January 2020 23.20 USD 23.29 USD
December 2019 23.03 USD 23.12 USD
November 2019 20.37 USD 20.53 USD
October 2019 17.71 USD 17.85 USD
September 2019 18.16 USD 18.30 USD
August 2019 16.68 USD 16.81 USD
July 2019 15.16 USD 15.35 USD
June 2019 14.44 USD 14.62 USD
May 2019 13.43 USD 13.68 USD
April 2019 18.17 USD 18.51 USD
March 2019 18.96 USD 19.31 USD
February 2019 21.17 USD 21.64 USD
January 2019 20.04 USD 20.49 USD
December 2018 19.94 USD 20.39 USD
November 2018 19.97 USD 20.50 USD
October 2018 24.68 USD 25.33 USD
September 2018 28.03 USD 28.77 USD
August 2018 30.14 USD 30.94 USD
July 2018 27.60 USD 28.41 USD
June 2018 26.66 USD 27.44 USD
May 2018 29.08 USD 30.01 USD
April 2018 29.68 USD 30.63 USD
March 2018 29.95 USD 30.91 USD
February 2018 21.40 USD 22.16 USD
January 2018 22.70 USD 23.51 USD
December 2017 25.55 USD 26.46 USD
November 2017 24.90 USD 25.79 USD
October 2017 20.94 USD 21.76 USD
September 2017 19.12 USD 19.87 USD
August 2017 17.45 USD 18.13 USD
July 2017 21.22 USD 22.15 USD
June 2017 20.33 USD 21.22 USD
May 2017 17.49 USD 18.25 USD
April 2017 17.93 USD 18.79 USD
March 2017 16.22 USD 17.00 USD
February 2017 15.91 USD 16.67 USD
January 2017 15.26 USD 16.05 USD
December 2016 17.91 USD 18.84 USD
November 2016 16.51 USD 17.36 USD
October 2016 18.82 USD 19.86 USD
September 2016 18.89 USD 19.93 USD
August 2016 18.53 USD 19.55 USD
July 2016 15.76 USD 16.68 USD
June 2016 14.67 USD 15.53 USD
May 2016 14.69 USD 15.55 USD
April 2016 16.91 USD 17.96 USD
March 2016 16.78 USD 17.83 USD
February 2016 17.40 USD 18.49 USD
January 2016 19.38 USD 20.66 USD
December 2015 19.94 USD 21.25 USD
November 2015 18.61 USD 19.83 USD
October 2015 24.85 USD 26.57 USD
September 2015 21.87 USD 23.38 USD
August 2015 24.71 USD 26.41 USD
July 2015 22.22 USD 23.81 USD
June 2015 22.59 USD 24.20 USD
May 2015 22.45 USD 24.05 USD
April 2015 21.26 USD 22.78 USD
March 2015 25.20 USD 27.00 USD
February 2015 24.87 USD 26.65 USD
January 2015 21.36 USD 22.89 USD
December 2014 23.57 USD 25.25 USD
November 2014 22.08 USD 23.66 USD
October 2014 21.14 USD 22.65 USD
September 2014 20.63 USD 22.10 USD
August 2014 21.71 USD 23.26 USD
July 2014 18.81 USD 20.15 USD
June 2014 20.03 USD 21.46 USD
May 2014 18.82 USD 20.16 USD
April 2014 15.86 USD 16.99 USD
March 2014 15.20 USD 16.29 USD
February 2014 15.31 USD 16.40 USD
January 2014 14.93 USD 16.00 USD
December 2013 15.87 USD 17.00 USD
November 2013 15.41 USD 16.51 USD
October 2013 13.70 USD 14.68 USD
September 2013 16.32 USD 17.48 USD
August 2013 15.15 USD 16.23 USD
July 2013 13.15 USD 14.09 USD
June 2013 13.56 USD 14.53 USD
May 2013 12.36 USD 13.24 USD
April 2013 10.99 USD 11.77 USD
March 2013 9.55 USD 10.23 USD
February 2013 9.60 USD 10.29 USD
January 2013 12.08 USD 12.94 USD
December 2012 12.84 USD 13.76 USD
November 2012 13.03 USD 13.96 USD
October 2012 11.46 USD 12.28 USD
September 2012 11.72 USD 12.56 USD
August 2012 10.85 USD 11.62 USD
July 2012 14.03 USD 15.03 USD
June 2012 14.41 USD 15.44 USD
May 2012 12.90 USD 13.82 USD
April 2012 10.40 USD 11.14 USD
March 2012 10.70 USD 11.46 USD
February 2012 10.12 USD 10.84 USD
January 2012 8.40 USD 9.00 USD
December 2011 8.19 USD 8.78 USD
November 2011 8.28 USD 8.87 USD
October 2011 11.56 USD 12.39 USD
September 2011 10.98 USD 11.76 USD
August 2011 10.88 USD 11.66 USD
July 2011 13.09 USD 14.03 USD
June 2011 14.07 USD 15.08 USD
May 2011 15.59 USD 16.70 USD
April 2011 20.78 USD 22.26 USD
March 2011 20.80 USD 22.29 USD
February 2011 20.52 USD 21.99 USD
January 2011 21.37 USD 22.90 USD
December 2010 22.91 USD 24.55 USD
November 2010 22.11 USD 23.69 USD
October 2010 19.58 USD 20.98 USD
September 2010 22.60 USD 24.21 USD
August 2010 21.09 USD 22.60 USD
July 2010 29.30 USD 31.39 USD
June 2010 30.74 USD 32.94 USD
May 2010 31.81 USD 34.08 USD
April 2010 31.30 USD 33.54 USD
March 2010 30.28 USD 32.44 USD
February 2010 27.76 USD 29.74 USD
January 2010 29.06 USD 31.13 USD
December 2009 25.78 USD 27.62 USD
November 2009 25.46 USD 27.28 USD
October 2009 24.58 USD 26.33 USD
September 2009 26.57 USD 28.47 USD
August 2009 20.80 USD 22.29 USD
July 2009 27.25 USD 29.20 USD
June 2009 24.16 USD 25.88 USD
May 2009 24.06 USD 25.78 USD
April 2009 22.92 USD 24.56 USD
March 2009 21.36 USD 22.89 USD
February 2009 11.39 USD 12.20 USD
January 2009 8.89 USD 9.53 USD
December 2008 13.74 USD 14.72 USD
November 2008 11.48 USD 12.30 USD
October 2008 15.62 USD 16.73 USD
September 2008 15.20 USD 16.29 USD
August 2008 19.25 USD 20.62 USD
July 2008 21.59 USD 23.13 USD
June 2008 21.15 USD 22.66 USD
May 2008 20.72 USD 22.20 USD
April 2008 19.73 USD 21.14 USD
March 2008 17.22 USD 18.45 USD
February 2008 13.54 USD 14.51 USD
January 2008 12.76 USD 13.67 USD
December 2007 14.41 USD 15.44 USD
November 2007 14.42 USD 15.45 USD
October 2007 18.26 USD 19.56 USD
September 2007 20.31 USD 21.76 USD
August 2007 20.29 USD 21.74 USD
July 2007 30.71 USD 32.90 USD
June 2007 35.43 USD 37.96 USD
May 2007 37.83 USD 40.53 USD
April 2007 36.99 USD 39.63 USD
March 2007 39.89 USD 42.74 USD
February 2007 39.10 USD 41.89 USD
January 2007 36.78 USD 39.41 USD
December 2006 37.00 USD 39.64 USD
November 2006 41.31 USD 44.26 USD
October 2006 36.62 USD 39.24 USD
September 2006 32.21 USD 34.51 USD
August 2006 29.34 USD 31.43 USD
July 2006 27.69 USD 29.67 USD
June 2006 39.84 USD 42.69 USD
May 2006 42.01 USD 45.01 USD
April 2006 45.31 USD 48.55 USD
March 2006 37.11 USD 39.76 USD
February 2006 40.18 USD 43.05 USD
January 2006 42.93 USD 46.00 USD
December 2005 39.84 USD 42.69 USD
November 2005 33.24 USD 35.61 USD
October 2005 26.72 USD 28.63 USD
September 2005 20.38 USD 21.83 USD
August 2005 25.38 USD 27.19 USD
July 2005 25.71 USD 27.55 USD
June 2005 16.88 USD 18.08 USD
May 2005 15.21 USD 16.30 USD

CTRN

Price: 29.95USD

52 week range price:
28.01
111.44

Dividend Yield: 0.10%

Forward Dividend Yield: 0.31%

Payout Ratio Range:
-26.21%
49.37%

Earnings Per Share: 5.31 USD

P/E Ratio: 10.02

Exchange: NMS

Sector: Consumer Cyclical

Industry: Apparel Retail

Volume: 45756

Ebitda: 10.3 million

Market Capitalization: 695.1 million

Average Dividend Frequency: 3

Links: