$87.91 -1.08 (%) Citrix Systems Inc - NASDAQ

Dec. 6, 2016 | 11:00 AM

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
12/5/201686.6189.0986.0588.991,960,411
12/2/201685.3485.6684.4485.621,200,270
12/1/201686.5087.3684.9885.471,356,060
11/30/201687.9188.3186.4986.731,197,727
11/29/201687.3388.5487.3387.94921,739
11/28/201687.9688.5687.4287.461,039,438
11/25/201688.0588.3887.6188.31446,967
11/23/201688.0888.3586.8487.681,065,352
11/22/201688.1788.4987.5788.42585,912
11/21/201687.1988.1587.0187.98653,058
11/18/201688.1388.3886.7286.82974,881
11/17/201686.5788.2185.9087.981,073,682
11/16/201685.7386.7485.1386.671,090,150
11/15/201683.9286.1983.6886.051,204,891
11/14/201685.8786.4283.2583.541,242,820
11/11/201686.3986.6085.1685.551,496,635
11/10/201686.2187.5584.4286.721,452,033
11/9/201683.4686.1682.3385.951,184,167
11/8/201685.5085.7584.8285.24657,391
11/7/201684.8285.8084.2985.52974,184
11/4/201683.0184.0983.0183.25749,362
11/3/201684.1684.4183.4083.45809,718
11/2/201684.9685.1583.6283.801,202,334
11/1/201685.1785.3984.1784.991,372,106
10/31/201684.9185.1984.3284.801,701,064
10/28/201683.4185.1983.3884.521,786,776
10/27/201684.6384.9983.1083.361,061,965
10/26/201684.9285.6383.8683.90956,938
10/25/201685.9286.3084.7484.901,271,071
10/24/201686.0086.7185.7886.172,267,396
10/21/201686.0986.9285.0185.203,043,917
10/20/201689.6589.8486.1186.343,951,246
10/19/201685.4386.9185.1286.302,517,095
10/18/201684.2085.5983.9985.321,897,357
10/17/201683.8084.3283.1083.171,101,032
10/14/201683.9284.6483.4583.641,809,625
10/13/201682.8684.0881.3683.392,239,542
10/12/201683.2184.0082.8483.33892,273
10/11/201684.5684.7582.4583.071,306,027
10/10/201684.8385.7084.5784.70591,529
10/7/201685.0185.1383.6884.30471,806
10/6/201685.0685.3484.2184.91572,822
10/5/201684.5585.3584.0284.96714,409
10/4/201684.8384.9083.6584.11929,265
10/3/201684.4884.9083.2584.161,069,910
9/30/201685.3685.8384.7785.221,100,046
9/29/201686.0386.2084.9184.94582,114
9/28/201685.1986.0884.9886.03669,503
9/27/201684.1985.4083.9785.25554,174
9/26/201684.7485.1284.1284.56656,217
9/23/201685.1885.4684.5684.91973,178
9/22/201685.0985.4184.7985.161,175,738
9/21/201683.7884.6883.3684.51996,959
9/20/201684.0084.1883.1183.19999,958
9/19/201683.6184.1082.7983.371,317,209
9/16/201683.6083.8182.7782.971,760,178
9/15/201680.6084.4580.6083.861,103,091
9/14/201683.4584.0782.8583.23888,923
9/13/201683.3684.4082.5783.371,492,773
9/12/201682.6684.1382.2884.051,599,323
9/9/201685.3986.0183.2083.211,435,801
9/8/201686.8387.1586.1586.24643,046
9/7/201687.5787.7486.8987.22709,170
9/6/201686.8287.5586.6787.541,181,822
9/2/201687.7587.9186.4286.981,109,483
9/1/201686.9487.9886.4187.281,124,185
8/31/201687.9288.1186.6087.201,821,053
8/30/201688.5388.9087.5387.88797,747
8/29/201688.2288.8988.2188.54819,287
8/26/201688.4089.4887.6088.131,051,160
8/25/201688.1088.4987.8088.28629,785
8/24/201688.0288.5787.5988.06993,331
8/23/201687.8488.5787.8288.311,327,694
8/22/201687.3587.7887.2487.46669,317
8/19/201687.9587.9687.2687.60932,219
8/18/201686.6788.0586.5387.891,224,738
8/17/201686.7687.2686.1086.991,133,987
8/16/201687.2487.4586.4786.65980,237
8/15/201687.1687.8286.7987.46841,650
8/12/201686.7887.3286.2787.161,223,991
8/11/201685.6687.2685.0487.181,637,801
8/10/201685.4185.6185.0585.611,136,544
8/9/201684.8485.3884.8385.13964,706
8/8/201685.2285.7084.7684.951,436,912
8/5/201684.3685.2284.2585.001,038,574
8/4/201684.8085.4983.7983.961,498,639
8/3/201683.4584.9583.3984.811,972,988
8/2/201686.1786.2083.3683.472,936,875
8/1/201687.7188.7586.4786.623,232,664
7/29/201688.9989.2188.0589.131,914,266
7/28/201688.1889.3888.1889.061,719,138
7/27/201685.7688.2385.0087.984,741,617
7/26/201688.3289.5088.0989.333,149,592
7/25/201687.1488.3386.5288.281,569,477
7/22/201685.4287.1084.9087.081,223,786
7/21/201685.9486.2384.9785.221,287,517
7/20/201685.2986.2384.8085.99733,967
7/19/201684.6885.8584.6885.09904,779
7/18/201684.9585.3784.5784.73796,907
7/15/201685.2885.2884.3584.84640,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center