CTRN(CTRN)
CTRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $36.50 | $36.92 | $36.46 | $36.77 | 16,451 |
| 5/20/2026 | $37.60 | $37.80 | $36.05 | $36.28 | 172,800 |
| 5/19/2026 | $40.17 | $40.17 | $37.12 | $37.55 | 144,600 |
| 5/18/2026 | $41.47 | $42.47 | $40.15 | $40.53 | 111,000 |
| 5/15/2026 | $42.39 | $42.98 | $41.33 | $41.40 | 77,800 |
| 5/14/2026 | $41.98 | $43.04 | $41.35 | $42.89 | 58,500 |
| 5/13/2026 | $42.93 | $44.24 | $40.96 | $41.50 | 135,322 |
| 5/12/2026 | $43.83 | $45.78 | $42.23 | $43.43 | 163,200 |
| 5/11/2026 | $46.30 | $48.00 | $43.56 | $44.28 | 160,736 |
| 5/8/2026 | $47.16 | $47.81 | $46.10 | $46.21 | 58,800 |
| 5/7/2026 | $46.27 | $47.95 | $44.93 | $47.17 | 61,800 |
| 5/6/2026 | $47.47 | $47.56 | $46.25 | $46.44 | 47,600 |
| 5/5/2026 | $45.76 | $47.66 | $45.76 | $46.82 | 40,648 |
| 5/4/2026 | $47.50 | $50.29 | $44.54 | $45.64 | 232,915 |
| 5/1/2026 | $48.92 | $53.77 | $47.68 | $47.96 | 100,600 |
| 4/30/2026 | $48.05 | $50.29 | $47.20 | $48.71 | 83,014 |
| 4/29/2026 | $48.94 | $49.37 | $47.52 | $47.79 | 41,128 |
| 4/28/2026 | $49.35 | $49.62 | $48.37 | $49.24 | 37,000 |
| 4/27/2026 | $50.52 | $50.81 | $49.10 | $49.20 | 47,200 |
| 4/24/2026 | $49.13 | $50.92 | $48.70 | $50.66 | 69,831 |
| 4/23/2026 | $48.63 | $49.62 | $48.31 | $49.36 | 63,937 |
| 4/22/2026 | $49.47 | $50.31 | $48.69 | $48.93 | 76,400 |
| 4/21/2026 | $50.67 | $51.65 | $49.03 | $49.26 | 116,631 |
| 4/20/2026 | $51.03 | $52.98 | $49.46 | $50.57 | 99,142 |
| 4/17/2026 | $50.80 | $53.17 | $50.80 | $51.69 | 105,947 |
| 4/16/2026 | $47.92 | $50.25 | $46.24 | $49.97 | 166,512 |
| 4/15/2026 | $45.36 | $47.68 | $45.26 | $47.25 | 80,307 |
| 4/14/2026 | $44.67 | $46.87 | $44.67 | $45.28 | 71,100 |
| 4/13/2026 | $44.54 | $49.31 | $43.74 | $44.65 | 171,700 |
| 4/10/2026 | $45.30 | $45.32 | $44.32 | $44.85 | 34,626 |
| 4/9/2026 | $44.04 | $47.35 | $43.94 | $45.29 | 88,700 |
| 4/8/2026 | $44.46 | $46.00 | $43.69 | $44.39 | 75,200 |
| 4/7/2026 | $45.13 | $45.32 | $42.32 | $42.43 | 71,306 |
| 4/6/2026 | $43.53 | $48.11 | $43.53 | $45.82 | 142,100 |
| 4/2/2026 | $42.80 | $43.89 | $41.67 | $43.37 | 43,300 |
| 4/1/2026 | $43.32 | $45.55 | $43.32 | $44.09 | 73,849 |
| 3/31/2026 | $42.65 | $43.99 | $41.43 | $43.32 | 72,722 |
| 3/30/2026 | $42.71 | $44.15 | $41.79 | $42.02 | 71,139 |
| 3/27/2026 | $43.20 | $44.44 | $41.96 | $42.33 | 83,037 |
| 3/26/2026 | $42.80 | $45.32 | $42.22 | $42.72 | 96,719 |
| 3/25/2026 | $45.20 | $45.82 | $43.43 | $43.53 | 62,900 |
| 3/24/2026 | $44.93 | $46.24 | $44.49 | $44.63 | 79,800 |
| 3/23/2026 | $44.57 | $47.02 | $44.51 | $45.84 | 120,900 |
| 3/20/2026 | $47.92 | $47.92 | $43.84 | $43.86 | 168,200 |
| 3/19/2026 | $48.94 | $54.07 | $47.25 | $47.86 | 140,446 |
| 3/18/2026 | $51.82 | $54.65 | $49.26 | $49.41 | 119,007 |
| 3/17/2026 | $54.04 | $56.78 | $49.32 | $51.66 | 365,600 |
| 3/16/2026 | $44.11 | $45.54 | $43.89 | $44.17 | 86,287 |
| 3/13/2026 | $47.64 | $48.00 | $42.57 | $43.25 | 86,100 |
| 3/12/2026 | $48.37 | $49.34 | $47.55 | $47.66 | 47,239 |
| 3/11/2026 | $48.34 | $49.71 | $47.98 | $49.11 | 39,009 |
| 3/10/2026 | $47.12 | $49.83 | $47.12 | $48.69 | 47,600 |
| 3/9/2026 | $45.41 | $47.11 | $43.91 | $47.04 | 79,000 |
| 3/6/2026 | $46.59 | $48.03 | $45.28 | $46.61 | 120,700 |
| 3/5/2026 | $47.49 | $48.88 | $46.71 | $48.12 | 53,332 |
| 3/4/2026 | $46.92 | $48.78 | $46.49 | $48.10 | 56,804 |
| 3/3/2026 | $45.83 | $46.66 | $44.01 | $46.48 | 81,900 |
| 3/2/2026 | $46.39 | $47.32 | $45.10 | $46.90 | 52,495 |
| 2/27/2026 | $47.60 | $48.08 | $45.99 | $47.38 | 87,135 |
| 2/26/2026 | $46.65 | $48.60 | $46.47 | $47.60 | 126,445 |
| 2/25/2026 | $45.50 | $46.85 | $45.15 | $46.85 | 76,600 |
| 2/24/2026 | $43.64 | $45.97 | $43.60 | $45.33 | 88,738 |
| 2/23/2026 | $45.66 | $45.66 | $42.79 | $43.64 | 72,324 |
| 2/20/2026 | $45.71 | $46.65 | $44.71 | $45.41 | 58,709 |