Citrix Systems Inc $56.59

down -0.97


23/4/2014 10:26 AM  |  NASDAQ : CTXS  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
4/22/201456.3358.2256.2357.562,402,680
4/21/201456.0456.6355.8656.561,519,700
4/17/201455.6456.2855.1056.001,368,270
4/16/201455.5656.2455.1155.912,032,270
4/15/201454.7955.2853.8655.102,316,280
4/14/201455.0255.3754.3954.682,572,290
4/11/201455.0855.1654.3454.562,176,920
4/10/201457.0957.1555.1755.233,810,700
4/9/201455.2957.4255.2957.053,315,790
4/8/201455.0656.6055.0656.402,994,330
4/7/201456.1756.4455.0955.123,347,550
4/4/201457.3457.3455.7356.533,888,830
4/3/201458.7159.0056.7257.062,862,620
4/2/201458.4959.3758.4758.721,546,840
4/1/201457.6858.5457.3758.481,575,900
3/31/201457.5357.9656.8557.443,822,730
3/28/201458.2158.7657.3257.472,748,740
3/27/201457.9858.6357.1758.233,873,530
3/26/201461.0961.6956.9158.168,011,500
3/25/201461.4661.9360.6360.901,596,770
3/24/201462.3162.3760.3961.141,858,280
3/21/201462.9262.9261.1362.023,184,160
3/20/201461.6862.5161.6562.371,942,680
3/19/201461.1962.3160.7861.852,489,400
3/18/201460.6361.5460.5461.301,638,290
3/17/201460.0861.1060.0860.792,208,190
3/14/201459.6060.2858.6359.802,722,840
3/13/201460.8861.2359.5360.021,915,680
3/12/201460.1360.6859.5860.651,305,760
3/11/201460.7161.3260.1560.331,501,010
3/10/201461.0861.2060.0760.751,808,850
3/7/201461.1661.9260.5060.991,795,140
3/6/201462.5662.7560.9961.133,394,350
3/5/201460.8062.7560.4062.564,050,150
3/4/201460.2361.0160.2360.782,029,340
3/3/201459.3060.0759.1759.821,995,800
2/28/201460.8060.8059.5660.052,445,220
2/27/201460.8061.0760.2860.921,471,710
2/26/201460.3061.0960.0060.792,337,010
2/25/201460.0060.2759.2260.252,055,000
2/24/201459.6860.5259.4859.611,890,760
2/21/201461.0161.1159.2559.803,811,300
2/20/201457.3160.9656.6260.598,388,930
2/19/201457.2257.8157.1157.241,780,560
2/18/201457.2457.5356.9157.482,466,560
2/14/201456.5857.6356.5057.145,262,480
2/13/201456.2158.1255.5357.646,703,560
2/12/201456.1056.7355.9056.253,573,260
2/11/201455.3856.4055.3256.052,866,700
2/10/201455.0655.8555.0255.412,288,670
2/7/201454.2655.4553.6355.283,860,120
2/6/201454.1554.8353.7554.233,065,730
2/5/201453.7354.1953.0353.973,695,140
2/4/201452.7553.7252.6153.625,320,760
2/3/201454.1554.4652.0252.725,412,890
1/31/201454.7655.1953.9754.076,384,080
1/30/201451.5353.6351.1853.2918,145,000
1/29/201458.5158.5157.3557.604,928,890
1/28/201458.4159.1758.2658.733,807,060
1/27/201459.1459.1558.0058.143,916,300
1/24/201459.3759.6158.5958.902,589,710
1/23/201460.6561.2058.7059.673,236,180
1/22/201460.5961.7259.8161.203,835,440
1/21/201460.8961.5460.2761.493,179,120
1/17/201461.9362.2160.0560.442,873,240
1/16/201462.1062.8161.0661.354,067,060
1/15/201460.2363.1860.1162.985,367,880
1/14/201458.9760.1058.7660.063,312,440
1/13/201460.1360.5858.6158.792,614,710
1/10/201460.8460.8659.5960.131,745,340
1/9/201461.5661.8060.2960.351,917,570
1/8/201460.1261.2959.6561.272,752,240
1/7/201461.0761.2159.6460.103,721,820
1/6/201462.4262.7060.9861.012,062,690
1/3/201462.0963.2062.0362.481,689,720
1/2/201463.0463.1961.9762.491,018,360
12/31/201363.0963.4462.5463.251,108,230
12/30/201361.6163.0361.3862.941,595,000
12/27/201361.2262.0461.2261.67886,697
12/26/201361.0761.3360.6361.24796,411
12/24/201361.1661.2860.7561.18741,974
12/23/201361.8361.9460.8361.231,591,960
12/20/201359.3461.7959.2461.733,323,960
12/19/201359.3759.8559.0759.121,481,540
12/18/201357.8459.2657.8359.232,204,130
12/17/201358.5058.5457.6957.931,352,400
12/16/201358.0258.9357.9058.711,791,360
12/13/201357.4958.1757.2957.992,134,640
12/12/201357.7157.8156.9057.382,493,930
12/11/201359.0759.1257.8757.931,340,780
12/10/201358.9659.3358.5458.961,524,560
12/9/201360.0260.4459.1259.331,890,570
12/6/201359.4060.3859.0760.031,946,380
12/5/201359.7760.0058.4058.811,925,750
12/4/201357.5560.5357.5560.002,959,240
12/3/201358.0558.5857.6858.161,402,420
12/2/201359.0159.4458.1158.171,725,920
11/29/201359.4159.7158.6259.321,073,620
11/27/201358.6959.0958.2558.921,541,000
11/26/201358.8959.1258.4258.772,227,760
Trading Center