Citrix Systems Inc $68.64

up +1.27


28/7/2014 04:00 PM  |  NASDAQ : CTXS  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
7/7/201463.3563.6463.0763.451,700,026
7/3/201463.7264.1963.4463.541,436,295
7/2/201463.3863.9363.2163.501,962,893
7/1/201462.8863.5062.6463.162,970,964
6/30/201463.9564.1062.4562.554,943,008
6/27/201464.0564.4263.3764.202,833,599
6/26/201464.7064.8863.6964.361,882,429
6/25/201464.4464.8264.1764.601,842,319
6/24/201465.0765.1764.1764.332,412,544
6/23/201464.8065.2464.4065.062,109,525
6/20/201465.1165.3064.6664.934,772,426
6/19/201465.3765.7264.5964.962,921,245
6/18/201464.7065.2464.2565.163,328,472
6/17/201464.0964.9663.8664.762,695,804
6/16/201463.5464.3363.2264.202,219,580
6/13/201463.6463.8563.1463.672,828,510
6/12/201464.2264.4463.5063.643,466,358
6/11/201463.8964.6463.5964.592,351,753
6/10/201462.8264.5162.6564.155,679,374
6/9/201461.9263.0861.9262.762,880,094
6/6/201461.4762.1561.2462.061,723,439
6/5/201460.6161.3960.3061.202,471,214
6/4/201460.6860.8260.3060.552,053,216
6/3/201461.2661.4660.5560.842,642,192
6/2/201462.0062.0061.0161.402,012,615
5/30/201461.8462.4461.5561.975,955,699
5/29/201460.9561.9060.7461.663,978,814
5/28/201461.1861.2460.3460.864,911,972
5/27/201461.6961.7560.8561.123,929,953
5/23/201461.4461.5760.9461.441,409,754
5/22/201461.2661.6760.8161.421,666,490
5/21/201460.9861.8260.9861.291,586,404
5/20/201461.0561.3060.3760.981,779,963
5/19/201460.3461.2760.1860.982,185,065
5/16/201461.0061.0059.8060.476,823,801
5/15/201460.5561.0059.2760.824,862,998
5/14/201460.0960.8059.9860.192,216,690
5/13/201461.0161.1260.2460.372,777,252
5/12/201460.1961.2559.8961.042,647,658
5/9/201460.0060.3359.2759.942,394,287
5/8/201459.9461.3159.6960.102,596,654
5/7/201459.1660.2358.7060.134,449,034
5/6/201459.3860.3659.1159.113,508,069
5/5/201458.8359.3558.6159.262,663,832
5/2/201459.4259.4258.3459.002,980,507
5/1/201460.1660.2659.1359.242,705,851
4/30/201458.3159.3657.7759.312,333,005
4/29/201459.0959.1157.9658.374,043,302
4/28/201459.5559.9557.9158.783,925,558
4/25/201460.3960.9059.0459.429,240,811
4/24/201460.1762.2559.4660.008,444,372
4/23/201457.2457.3255.9155.994,263,687
4/22/201456.3358.2256.2357.562,402,675
4/21/201456.0456.6355.8656.561,519,695
4/17/201455.6456.2855.1056.001,368,267
4/16/201455.5656.2455.1155.912,032,268
4/15/201454.7955.2853.8655.102,316,282
4/14/201455.0255.3754.3954.682,572,293
4/11/201455.0855.1654.3454.562,176,920
4/10/201457.0957.1555.1755.233,810,704
4/9/201455.2957.4255.2957.053,315,793
4/8/201455.0656.6055.0656.402,994,327
4/7/201456.1756.4455.0955.123,347,550
4/4/201457.3457.3455.7356.533,888,832
4/3/201458.7159.0056.7257.062,862,625
4/2/201458.4959.3758.4758.721,546,840
4/1/201457.6858.5457.3758.481,575,897
3/31/201457.5357.9656.8557.443,822,734
3/28/201458.2158.7657.3257.472,748,744
3/27/201457.9858.6357.1758.233,873,529
3/26/201461.0961.6956.9158.168,011,504
3/25/201461.4661.9360.6360.901,596,770
3/24/201462.3162.3760.3961.141,858,283
3/21/201462.9262.9261.1362.023,184,156
3/20/201461.6862.5161.6562.371,942,675
3/19/201461.1962.3160.7861.852,489,399
3/18/201460.6361.5460.5461.301,638,294
3/17/201460.0861.1060.0860.792,208,192
3/14/201459.6060.2858.6359.802,722,836
3/13/201460.8861.2359.5360.021,915,675
3/12/201460.1360.6859.5860.651,305,756
3/11/201460.7161.3260.1560.331,501,009
3/10/201461.0861.2060.0760.751,808,850
3/7/201461.1661.9260.5060.991,795,142
3/6/201462.5662.7560.9961.133,394,349
Trading Center