$65.83 -0.03 (%) Citrix Systems Inc - NASDAQ

Nov. 26, 2014 | 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
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
10/30/201463.0364.1262.7963.731,155,323
10/29/201463.9864.2662.8463.041,899,149
10/28/201463.6364.1263.3364.091,869,453
10/27/201463.6863.9162.9963.292,405,779
10/24/201461.7063.8461.5763.595,967,570
10/23/201460.4762.5060.3061.8410,186,248
10/22/201465.0765.5464.3464.784,277,405
10/21/201465.3566.1165.1266.002,766,410
10/20/201464.0665.3463.5465.182,859,406
10/17/201464.4664.8264.0564.542,727,658
10/16/201463.9764.6063.5664.012,875,499
10/15/201464.2465.0463.7764.942,892,333
10/14/201465.2865.8364.3864.942,398,566
10/13/201465.5065.6964.1764.724,897,351
10/10/201467.2868.0265.6565.662,604,021
10/9/201467.9868.3067.2567.272,367,593
10/8/201467.6068.3766.5268.151,847,407
10/7/201467.4168.1167.1667.532,861,991
10/6/201469.9270.5168.7468.801,677,533
10/3/201469.1869.9568.8469.601,367,285
10/2/201468.7069.2967.9568.941,523,371
10/1/201471.1971.1968.7268.823,856,213
9/30/201471.0171.7770.9071.342,409,501
9/29/201470.1571.4069.9771.011,609,163
9/26/201470.2170.8070.0070.51997,743
9/25/201471.3471.3570.1170.161,078,096
9/24/201470.6971.7870.5471.581,490,762
9/23/201470.3870.8070.1570.571,901,745
9/22/201471.4871.6370.3770.521,903,179
9/19/201472.8272.8271.2171.642,804,547
9/18/201471.8372.8971.5172.681,895,559
9/17/201471.6572.5071.1471.482,021,002
9/16/201471.6671.8270.8871.571,344,971
9/15/201471.8472.1871.0871.651,525,271
9/12/201472.0572.3471.7371.971,445,571
9/11/201471.4772.6971.3572.202,641,274
9/10/201471.1071.8771.0971.641,692,373
9/9/201471.3471.7570.8971.101,323,710
9/8/201470.8471.8770.6971.662,256,541
9/5/201470.4171.2870.4170.831,596,099
9/4/201471.2371.2370.2970.671,204,255
9/3/201470.6171.0070.3570.671,250,692
9/2/201470.2270.9970.1870.561,423,719
8/29/201470.0170.5369.8570.261,897,511
8/28/201469.7669.9368.8969.731,375,035
8/27/201469.8070.2069.3269.981,497,955
8/26/201470.1370.4869.6169.851,508,187
8/25/201470.2570.3969.5670.051,151,725
8/22/201470.2470.6969.9770.091,613,598
8/21/201469.4970.2269.1370.101,638,498
8/20/201469.4969.8769.1869.491,524,837
8/19/201469.5469.7969.3069.511,782,009
8/18/201469.4469.9769.2469.631,531,551
8/15/201469.6269.6468.2368.951,934,611
8/14/201469.2569.4168.6569.121,661,581
8/13/201468.2569.4068.2569.291,863,996
8/12/201468.8668.9468.3468.611,437,155
8/11/201468.7069.3068.5468.991,677,464
8/8/201468.3268.8968.2368.392,147,347
8/7/201468.7069.1268.4068.662,175,007
8/6/201467.5068.6767.0168.482,014,064
8/5/201467.8868.3267.3267.981,696,873
8/4/201467.1468.0267.0967.882,139,067
8/1/201467.7368.1366.9067.401,990,404
7/31/201468.4468.8567.5967.733,137,797
7/30/201469.5170.2568.9468.993,413,953
7/29/201468.6469.6968.5769.174,202,432
7/28/201467.5168.9767.3568.644,148,936
7/25/201466.6768.4066.4467.373,592,393
7/24/201465.9067.5865.9066.826,108,096
7/23/201463.9264.4963.8664.103,137,528
7/22/201463.5664.6863.5664.082,677,281
7/21/201463.6663.8863.1363.401,275,598
7/18/201463.6863.8262.9963.622,318,626
7/17/201463.3064.0363.0263.342,293,888
7/16/201463.8464.4063.2963.422,768,390
7/15/201463.1664.0063.1363.601,730,162
7/14/201463.3463.6362.9763.401,905,959
7/11/201462.7963.3762.5262.821,716,737
7/10/201461.9462.8361.8362.752,244,766
7/9/201462.7163.2662.5262.821,979,432
7/8/201463.2963.3962.3662.612,559,448
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center