Premium
Citi Trends Inc (CTRN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 3.40821068939 | 25.82 | 27.0499 | 25.08 | 73107 | 26.32659883 | CS |
| 4 | 2.24 | 9.15780866721 | 24.46 | 27.0499 | 24.24 | 76427 | 26.12598274 | CS |
| 12 | 7.45 | 38.7012987013 | 19.25 | 27.05 | 16.18 | 92511 | 22.31935902 | CS |
| 26 | 6.24 | 30.4985337243 | 20.46 | 27.05 | 13.655 | 123714 | 18.64217453 | CS |
| 52 | -0.45 | -1.65745856354 | 27.15 | 32.9 | 13.655 | 115296 | 21.13233025 | CS |
| 156 | -29.74 | -52.6931254429 | 56.44 | 61.045 | 13.655 | 194928 | 26.85269422 | CS |
| 260 | 3.91 | 17.1566476525 | 22.79 | 111.44 | 6.7 | 199141 | 39.92300543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 26.7 | 0.13 | 0.49 | 26.86 | 27 | 26.5 | 61763 |
| 1737070500 | 26.57 | 0.18 | 0.68 | 26.28 | 27 | 26.19 | 67648 |
| 1736984100 | 26.39 | 0.34 | 1.31 | 27.02 | 27.0499 | 26.03 | 69499 |
| 1736897700 | 26.05 | -0.24 | -0.91 | 26.43 | 26.75 | 25.13 | 85189 |
| 1736811300 | 26.29 | -0.11 | -0.42 | 25.41 | 26.53 | 25.08 | 71087 |
| 1736552100 | 26.4 | 0.23 | 0.88 | 26.242633 | 26.435 | 25.36 | 70997 |
| 1736379300 | 26.17 | 0.15 | 0.58 | 25.7212 | 26.21 | 25.4206 | 58001 |
| 1736292900 | 26.02 | -0.53 | -2.00 | 26.8841 | 26.8841 | 25.76 | 67112 |
| 1736206500 | 26.55 | 0.06 | 0.23 | 26.475 | 27 | 26.445 | 141732 |
| 1735947300 | 26.49 | 0.51 | 1.96 | 25.6505 | 26.6 | 25.6505 | 50674 |
| 1735860900 | 25.98 | -0.27 | -1.03 | 26.3 | 26.51 | 25.58 | 72296 |
| 1735688100 | 26.25 | -0.3 | -1.13 | 26.56 | 26.72 | 26.04 | 61135 |
| 1735601700 | 26.55 | -0.3 | -1.12 | 26.91 | 26.91 | 25.94 | 47113 |
| 1735342500 | 26.85 | 0.37 | 1.40 | 26.4916 | 26.95 | 25.9 | 52235 |
| 1735256100 | 26.48 | 0.52 | 2.00 | 25.9 | 26.76 | 25.46 | 72411 |
| 1735077840 | 25.96 | 0.27 | 1.05 | 25.82 | 26.12 | 25.59 | 24331 |
| 1734996900 | 25.69 | 0.46 | 1.82 | 25.43 | 25.76 | 25.015 | 60930 |
| 1734737700 | 25.23 | 0.4 | 1.61 | 24.85 | 25.63 | 24.24 | 213321 |
| 1734651300 | 24.83 | 0.42 | 1.72 | 24.785 | 25.03 | 24.1 | 90342 |
| 1734564900 | 24.41 | -1.74 | -6.65 | 26.0291 | 27.05 | 24.17 | 127886 |
| 1734478500 | 26.15 | 0.47 | 1.83 | 25.62 | 26.17 | 25.13 | 91346 |
| 1734392100 | 25.68 | 0.9 | 3.63 | 24.72 | 25.88 | 24.485 | 99362 |
| 1734132900 | 24.78 | 0.37 | 1.52 | 24.52 | 24.905 | 24.18 | 63319 |
| 1734046500 | 24.41 | -0.82 | -3.25 | 24.78 | 25.175 | 24.23 | 68820 |
| 1733960100 | 25.23 | 0.24 | 0.96 | 24.97 | 25.46 | 24.37 | 78128 |
| 1733873700 | 24.99 | 0.64 | 2.63 | 24.56 | 25 | 23.995 | 108530 |
| 1733787300 | 24.35 | -0.83 | -3.30 | 25.595 | 25.97 | 24.28 | 97063 |
| 1733528100 | 25.18 | 0.18 | 0.72 | 25.44 | 25.77 | 24.67 | 172447 |
| 1733441700 | 25 | -1.19 | -4.54 | 26.045 | 26.055 | 24 | 181759 |
| 1733355300 | 26.19 | 2.39 | 10.04 | 24.48 | 26.5 | 24.48 | 137661 |
| 1733268900 | 23.8 | 3.04 | 14.64 | 22.445 | 24.45 | 22.3121 | 156223 |
| 1733182500 | 20.76 | 0.81 | 4.06 | 19.95 | 20.93 | 19.4 | 219630 |
| 1732917840 | 19.95 | -0.07 | -0.35 | 20.315 | 20.415 | 19.48 | 59777 |
| 1732750500 | 20.02 | 0.87 | 4.54 | 19.17 | 20.08 | 19.115 | 100939 |
| 1732664100 | 19.15 | -0.42 | -2.12 | 19.39 | 19.8099 | 18.87 | 141485 |
| 1732577700 | 19.565 | 0.65 | 3.41 | 19.27 | 19.87 | 19.14 | 81783 |
| 1732318500 | 18.92 | 1.03 | 5.76 | 18.07 | 18.985 | 18.07 | 78824 |
| 1732232100 | 17.89 | 0.03 | 0.17 | 17.91 | 18.19 | 17.55 | 88746 |
| 1732145700 | 17.86 | 0.07 | 0.39 | 17.6 | 18.05 | 17.31 | 123389 |
| 1732059300 | 17.79 | 1.47 | 8.97 | 18.245 | 18.28 | 16.84 | 244948 |
| 1731972900 | 16.325 | -0.51 | -3.00 | 16.83 | 16.96 | 16.18 | 97177 |
| 1731713700 | 16.83 | -0.17 | -1.00 | 17.04 | 17.04 | 16.66 | 46980 |
| 1731627300 | 17 | -1.68 | -8.99 | 18.64 | 18.64 | 16.629999 | 331240 |
| 1731540900 | 18.68 | -0.1 | -0.53 | 18.99 | 19.43 | 18.62 | 36805 |
| 1731454500 | 18.78 | -0.23 | -1.21 | 18.95 | 19.08 | 18.615 | 48670 |
| 1731368100 | 19.01 | -0.06 | -0.31 | 19.195 | 19.195 | 18.48 | 50623 |
| 1731108900 | 19.07 | -0.53 | -2.70 | 19.3175 | 19.3175 | 18.87 | 42353 |
| 1731022500 | 19.6 | -0.06 | -0.31 | 19.775 | 19.98 | 19.49 | 74240 |
| 1730936100 | 19.66 | 0.28 | 1.44 | 20.5 | 21 | 19.65 | 81970 |
| 1730849700 | 19.38 | 0.33 | 1.73 | 19 | 19.44 | 18.835 | 43274 |
| 1730763300 | 19.05 | 0.2 | 1.06 | 18.93 | 19.255 | 18.93 | 47826 |
| 1730500500 | 18.85 | -0.04 | -0.21 | 19.01 | 19.2 | 18.62 | 66137 |
| 1730414100 | 18.89 | -0.55 | -2.83 | 19.2 | 19.2 | 18.8404 | 67469 |
| 1730327700 | 19.44 | -0.46 | -2.31 | 20.05 | 20.37 | 19.31 | 53267 |
| 1730241300 | 19.9 | -0.01 | -0.05 | 19.74 | 20.02 | 19.68 | 41843 |
| 1730154900 | 19.91 | 0.71 | 3.70 | 19.5 | 20.07 | 19.4475 | 42529 |
| 1729895700 | 19.2 | 0.17 | 0.89 | 19.25 | 19.55 | 18.975 | 32479 |
| 1729809300 | 19.03 | -0.22 | -1.14 | 19.31 | 19.41 | 18.79 | 50600 |
| 1729722900 | 19.25 | -0.08 | -0.41 | 19.29 | 19.5 | 18.87 | 34330 |
| 1729636500 | 19.33 | -0.16 | -0.82 | 19.25 | 19.345 | 18.78 | 84839 |
| 1729550100 | 19.49 | -0.88 | -4.32 | 20.4 | 20.4 | 19.44 | 83547 |
| 1729290900 | 20.37 | 0.25 | 1.24 | 20.21 | 20.455 | 20 | 42423 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
