$70.26 +0.10 (%) Citrix Systems Inc - NASDAQ

Jul. 1, 2015 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
6/30/201570.4170.4869.7070.161,181,601
6/29/201570.2670.6469.7469.79981,299
6/26/201571.6871.8770.6670.962,065,183
6/25/201571.8272.0071.4771.61995,253
6/24/201572.6873.1271.5871.682,115,441
6/23/201571.5172.7971.0572.683,114,444
6/22/201570.9271.6970.6571.052,896,230
6/19/201570.7971.0970.3770.512,812,674
6/18/201570.0870.8670.0270.742,031,270
6/17/201570.3170.4269.6570.101,980,112
6/16/201569.8070.4669.6270.342,684,186
6/15/201571.4171.4369.9870.023,756,660
6/12/201571.4072.8771.1171.914,570,497
6/11/201571.4171.4669.2670.397,279,946
6/10/201564.7366.0664.5265.972,252,429
6/9/201565.1765.3264.2164.453,443,427
6/8/201566.2466.5565.7865.99960,652
6/5/201565.9666.4865.5366.291,335,173
6/4/201565.8966.6665.8766.041,462,359
6/3/201567.1667.4366.1666.271,984,009
6/2/201565.3767.3365.3367.013,684,260
6/1/201565.4865.8164.8765.772,606,674
5/29/201565.3265.6564.8465.012,848,577
5/28/201565.7065.8065.0465.48951,420
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!