$63.48 +0.10 (%) Citrix Systems Inc - NASDAQ

Mar. 27, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
3/26/201562.8163.5862.5563.381,262,662
3/25/201563.8063.8062.8562.851,515,512
3/24/201563.7764.1063.6063.801,208,905
3/23/201563.7964.2863.3663.96990,847
3/20/201563.3764.0063.0363.792,015,708
3/19/201562.3463.2062.3462.981,197,926
3/18/201561.3662.9160.5362.351,160,001
3/17/201561.2461.9261.1761.661,156,614
3/16/201560.7361.7360.3161.631,098,725
3/13/201560.2960.8059.9760.271,123,886
3/12/201559.6660.8059.3660.651,129,919
3/11/201559.5259.9059.0059.41876,954
3/10/201560.7761.3259.6659.771,673,794
3/9/201561.1561.7060.8261.55885,751
3/6/201561.8962.2960.7861.161,032,888
3/5/201562.0862.2561.6862.021,060,513
3/4/201562.1562.4561.4462.001,025,718
3/3/201563.3363.4762.3262.421,120,841
3/2/201563.7563.9062.9563.671,073,372
2/27/201563.4864.0963.2363.68872,293
2/26/201564.1964.5663.0763.471,020,648
2/25/201563.6964.5263.3264.131,103,678
2/24/201563.0363.7262.9963.651,091,818
2/23/201564.5964.7063.0063.071,475,034
2/20/201564.3464.9963.8764.921,025,056
2/19/201563.6064.5363.2564.29963,019
2/18/201563.8164.0863.1263.721,121,466
2/17/201564.2764.3663.6464.16909,360
2/13/201563.8964.7563.6564.511,481,615
2/12/201563.8364.1363.5063.711,370,071
2/11/201563.2664.0063.2063.731,447,803
2/10/201562.8263.5062.6463.371,542,363
2/9/201561.8362.4961.5962.391,396,273
2/6/201561.6662.4161.5162.171,287,390
2/5/201561.4261.8561.2161.661,250,933
2/4/201561.4961.9360.8961.181,255,693
2/3/201560.4261.8060.2261.721,761,075
2/2/201559.3460.2858.1860.201,716,603
1/30/201560.0460.3358.8559.262,481,888
1/29/201562.1863.2759.8160.763,540,439
1/28/201560.7360.8059.1659.192,495,379
1/27/201560.0060.7858.9560.111,641,473
1/26/201560.9561.2459.5960.961,872,321
1/23/201560.1761.0059.9360.971,810,287
1/22/201558.4960.0758.0260.053,293,198
1/21/201558.8559.1058.1958.831,546,820
1/20/201558.7159.3758.1758.972,214,353
1/16/201556.8458.4556.5358.381,914,365
1/15/201557.5557.9256.9256.981,920,902
1/14/201558.4558.4656.4757.533,463,472
1/13/201561.5461.9957.5958.883,520,913
1/12/201560.9961.6860.3861.15859,318
1/9/201561.4861.7960.7461.11891,138
1/8/201561.5562.3061.2561.511,510,913
1/7/201560.5861.7360.4361.231,291,764
1/6/201562.3062.7060.1460.332,098,314
1/5/201563.1263.2461.7662.071,257,906
1/2/201563.9364.6062.9563.48569,676
12/31/201465.7065.7063.7963.80848,855
12/30/201464.6365.0164.1664.33881,623
12/29/201464.4365.0964.2864.861,145,525
12/26/201464.5565.1564.5264.63413,674
12/24/201464.7664.9764.4564.48410,826
12/23/201464.0564.9663.9564.671,177,674
12/22/201463.2464.0962.8963.601,445,226
12/19/201463.3364.6163.0463.134,673,042
12/18/201462.0863.3061.9563.291,809,293
12/17/201459.6661.4659.3961.241,581,245
12/16/201460.0360.8159.6359.661,319,582
12/15/201460.3060.9060.0160.281,889,026
12/12/201461.4161.8559.9960.002,846,017
12/11/201462.7063.7662.2462.311,344,447
12/10/201464.0364.2562.5162.651,216,475
12/9/201463.6464.6563.4564.281,289,742
12/8/201465.8966.2063.9264.101,472,857
12/5/201466.0066.2865.7566.221,185,173
12/4/201465.3765.7865.0965.782,046,585
12/3/201466.0166.0164.9965.371,173,432
12/2/201465.9766.7465.7566.191,116,149
12/1/201466.1266.6265.8766.031,179,231
11/28/201466.0866.9465.9066.31667,370
11/26/201465.7665.9465.0665.831,238,613
11/25/201465.6066.2665.2165.861,446,922
11/24/201465.2765.6564.6165.391,352,315
11/21/201465.5466.0564.9065.272,164,493
11/20/201464.2865.2563.9864.891,056,392
11/19/201465.1565.1764.0064.621,385,149
11/18/201465.6066.0564.7565.062,888,969
11/17/201466.0866.5665.6965.731,697,428
11/14/201465.8466.6465.7366.091,257,350
11/13/201466.1566.6265.3465.851,877,706
11/12/201466.2666.8166.2166.241,037,556
11/11/201466.7367.1866.5566.67969,871
11/10/201466.2266.9966.0366.811,202,040
11/7/201466.0766.4765.5566.321,377,115
11/6/201464.6866.1464.6865.992,030,948
11/5/201464.9565.0064.0064.411,103,527
11/4/201464.3264.9064.1664.67963,827
11/3/201464.4464.9464.2464.41885,945
10/31/201464.8964.8964.0664.231,583,194
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center