$65.48 -0.42 (%) Citrix Systems Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
5/27/201565.4666.2365.2565.901,285,063
5/26/201565.5365.8164.5965.402,335,726
5/22/201566.0066.3065.4465.611,105,400
5/21/201565.8766.3765.3566.191,624,633
5/20/201565.9566.4065.7365.981,243,958
5/19/201566.1966.5065.5065.811,234,321
5/18/201565.0566.0964.6365.921,562,443
5/15/201566.9166.9965.4665.612,315,666
5/14/201566.5766.9066.2666.751,529,472
5/13/201566.1966.8865.6466.011,480,908
5/12/201566.0266.4865.4466.121,023,185
5/11/201566.6566.9366.2466.401,165,102
5/8/201566.3366.9566.3066.591,099,918
5/7/201565.8966.0365.4565.951,454,431
5/6/201566.6566.9665.5565.841,973,757
5/5/201566.7867.1965.6666.271,713,052
5/4/201567.0967.3266.7366.801,219,572
5/1/201567.8067.9066.7866.941,541,940
4/30/201568.4568.4566.7367.162,264,892
4/29/201567.2569.2367.0968.522,637,491
4/28/201566.8067.6966.6467.511,288,073
4/27/201567.0067.3966.7566.951,354,326
4/24/201565.4167.2864.7866.991,993,456
4/23/201565.4268.3264.6867.344,532,554
4/22/201564.2665.6064.2664.772,438,563
4/21/201564.2064.7363.7164.221,505,570
4/20/201564.3764.9963.6163.841,719,238
4/17/201564.8064.9963.8564.022,013,655
4/16/201565.6265.7364.9565.391,000,008
4/15/201564.6165.9464.5065.502,385,168
4/14/201563.5664.3663.2764.011,449,445
4/13/201563.6364.0063.1163.482,312,833
4/10/201561.1564.0260.8563.808,691,164
4/9/201563.1464.7063.0664.662,369,007
4/8/201563.3864.5463.1564.371,067,226
4/7/201563.2864.4062.5363.261,899,735
4/6/201561.4863.3361.0863.161,719,599
4/2/201562.7562.9562.0662.181,087,776
4/1/201563.7763.8362.5262.851,474,042
3/31/201563.7464.3563.5863.871,303,004
3/30/201563.5464.3463.2064.021,087,424
3/27/201562.9963.8062.8463.611,034,157
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center