$85.50 +0.64 (%) Citrix Systems Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
5/27/201684.7185.5384.4885.50786,010
5/26/201683.7785.4783.6284.861,676,790
5/25/201685.9186.0082.9983.143,029,287
5/24/201684.3686.0084.0485.891,382,691
5/23/201683.3085.0083.2083.681,676,024
5/20/201682.6983.3882.3283.211,081,264
5/19/201682.4682.7281.1482.241,016,271
5/18/201682.2783.0581.7482.74938,801
5/17/201682.9683.1081.8882.30998,421
5/16/201682.4583.6182.1382.991,348,738
5/13/201682.7283.4482.1182.24687,349
5/12/201683.2483.7181.9282.93866,146
5/11/201683.0583.9182.6282.64709,888
5/10/201681.7283.5481.3583.461,450,760
5/9/201680.8682.0080.2281.41832,255
5/6/201679.9881.2679.8181.241,037,338
5/5/201680.4880.9179.8080.261,850,744
5/4/201680.2180.9379.5980.20923,281
5/3/201681.7981.9780.2880.691,074,467
5/2/201681.8682.7681.3182.671,102,880
4/29/201681.2382.0080.3881.841,731,021
4/28/201683.2983.9081.7182.051,548,137
4/27/201683.3584.1582.2483.901,501,460
4/26/201683.0683.3282.2083.191,086,745
4/25/201682.4483.1682.2182.791,916,486
4/22/201683.7183.9582.0382.904,042,754
4/21/201686.5090.0083.6984.035,703,852
4/20/201680.4280.9979.0780.522,460,252
4/19/201681.5381.5579.6380.141,379,157
4/18/201680.1881.4679.5081.371,576,143
4/15/201680.4880.8579.3080.552,342,052
4/14/201680.1180.9079.4780.811,335,235
4/13/201678.8680.0078.3379.701,321,908
4/12/201678.5078.7277.3578.151,674,605
4/11/201678.9080.2078.3678.551,845,836
4/8/201678.1579.4977.9578.501,082,518
4/7/201678.6378.6376.7777.261,133,808
4/6/201678.6479.4577.8079.40667,529
4/5/201679.1379.1377.6678.511,379,433
4/4/201679.8979.9078.5679.27811,178
4/1/201677.9379.6277.3479.541,089,070
3/31/201677.5879.0777.2678.581,066,999
3/30/201678.6279.1677.7277.79840,855
3/29/201676.2178.2675.8778.00941,666
3/28/201676.9677.0076.3076.601,394,480
3/24/201676.5176.8275.5476.681,838,540
3/23/201677.6077.9376.2376.65941,213
3/22/201677.9478.2477.2977.951,701,578
3/21/201677.3078.0577.0178.021,441,958
3/18/201677.2277.3075.8477.071,383,212
3/17/201677.0977.5575.8677.181,277,996
3/16/201676.3877.5076.2077.071,041,334
3/15/201676.2377.1775.6676.961,133,590
3/14/201676.3977.0075.0076.83907,366
3/11/201676.2877.0875.5976.471,466,153
3/10/201675.6076.8274.2075.691,828,502
3/9/201674.4375.5074.1575.061,057,140
3/8/201674.4175.1573.9373.961,672,477
3/7/201673.8975.3773.8975.281,761,981
3/4/201673.3675.3172.9874.401,194,865
3/3/201673.6474.0972.9773.951,398,371
3/2/201674.5175.4173.1374.032,363,586
3/1/201671.7975.1270.9875.082,632,646
2/29/201671.3171.6970.5470.652,036,282
2/26/201671.9871.9870.8571.541,163,700
2/25/201669.4271.6669.0871.611,571,114
2/24/201667.7869.8467.1169.581,551,601
2/23/201669.3069.9268.0268.761,263,650
2/22/201670.4870.5669.3069.891,061,479
2/19/201668.2269.4567.9669.281,547,791
2/18/201669.1869.6967.9168.552,478,050
2/17/201666.0869.7665.8769.223,210,149
2/16/201665.0365.9164.1365.671,395,721
2/12/201662.9864.3662.4564.311,573,351
2/11/201661.3562.9960.9162.382,418,570
2/10/201663.0164.2762.2462.281,857,272
2/9/201662.4964.6761.7162.332,255,825
2/8/201663.3563.5561.5163.172,366,859
2/5/201666.4566.7863.1663.952,795,070
2/4/201668.1869.3667.0467.142,186,301
2/3/201666.8668.4065.0068.092,344,558
2/2/201669.4869.8165.3166.272,944,128
2/1/201670.4371.3369.0870.902,095,930
1/29/201669.2970.5868.6870.462,785,058
1/28/201670.8572.4967.2068.516,356,272
1/27/201667.0268.0865.4765.902,613,302
1/26/201666.4168.4065.7068.191,536,954
1/25/201666.9867.8465.6466.051,961,550
1/22/201666.4167.5466.1467.441,867,117
1/21/201666.9467.9365.1965.422,658,572
1/20/201665.0767.6163.5166.502,861,662
1/19/201665.4667.0065.1666.072,562,541
1/15/201665.2566.8465.2566.301,886,391
1/14/201667.8868.0465.9367.381,964,346
1/13/201670.8071.1066.3867.271,923,631
1/12/201669.5670.9769.3870.791,656,004
1/11/201669.7670.2767.5768.871,696,762
1/8/201671.3771.7369.5169.681,602,237
1/7/201672.2973.2470.4870.931,671,250
1/6/201672.5474.0572.5073.991,448,642
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center