$84.91 -0.25 (%) Citrix Systems Inc - NASDAQ

Sep. 23, 2016 | 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
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
7/14/201684.9285.2584.3684.89702,365
7/13/201683.9984.4783.1584.091,388,367
7/12/201683.9984.3583.0883.971,134,412
7/11/201683.9584.3983.0083.241,276,359
7/8/201681.4383.8180.9483.541,730,062
7/7/201679.5581.0879.1580.691,228,618
7/6/201678.8079.7878.5779.571,112,722
7/5/201680.0980.8778.6079.261,087,208
7/1/201679.8680.6479.3980.361,503,923
6/30/201680.7780.9779.2880.091,852,356
6/29/201679.4980.6779.3780.631,564,933
6/28/201678.0279.6177.8579.252,244,145
6/27/201679.5979.7076.2577.022,600,459
6/24/201682.3383.5080.4980.552,358,743
6/23/201685.5586.5085.2286.351,401,214
6/22/201685.4085.8784.9985.11773,912
6/21/201685.5485.8084.8885.241,084,890
6/20/201684.9685.6784.7585.141,220,890
6/17/201684.0984.3283.4283.811,504,202
6/16/201683.9984.4883.3184.421,255,939
6/15/201685.5385.8584.4084.491,332,575
6/14/201685.4185.7084.9085.341,057,370
6/13/201685.5387.0385.0685.531,388,786
6/10/201686.6886.9985.9086.02909,624
6/9/201687.6288.1587.2687.681,079,817
6/8/201687.3988.4586.4888.181,551,562
6/7/201686.1687.3085.6887.291,863,034
6/6/201685.5786.2285.2586.111,292,884
6/3/201686.2086.2884.8085.29873,456
6/2/201685.3386.5584.2886.491,871,948
6/1/201684.7186.0484.5485.811,050,500
5/31/201685.7285.8084.4684.921,341,548
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center