$64.31 +1.93 (%) Citrix Systems Inc - NASDAQ

Feb. 12, 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
2/12/201662.9864.3662.4564.311,573,351
2/11/201661.3562.9960.9162.382,418,570
2/10/201663.0164.2762.2462.281,857,272
2/9/201662.4964.6761.7162.332,255,825
2/8/201663.3563.5561.5163.172,366,859
2/5/201666.4566.7863.1663.952,795,070
2/4/201668.1869.3667.0467.142,186,301
2/3/201666.8668.4065.0068.092,344,558
2/2/201669.4869.8165.3166.272,944,128
2/1/201670.4371.3369.0870.902,095,930
1/29/201669.2970.5868.6870.462,785,058
1/28/201670.8572.4967.2068.516,356,272
1/27/201667.0268.0865.4765.902,613,302
1/26/201666.4168.4065.7068.191,536,954
1/25/201666.9867.8465.6466.051,961,550
1/22/201666.4167.5466.1467.441,867,117
1/21/201666.9467.9365.1965.422,658,572
1/20/201665.0767.6163.5166.502,861,662
1/19/201665.4667.0065.1666.072,562,541
1/15/201665.2566.8465.2566.301,886,391
1/14/201667.8868.0465.9367.381,964,346
1/13/201670.8071.1066.3867.271,923,631
1/12/201669.5670.9769.3870.791,656,004
1/11/201669.7670.2767.5768.871,696,762
1/8/201671.3771.7369.5169.681,602,237
1/7/201672.2973.2470.4870.931,671,250
1/6/201672.5474.0572.5073.991,448,642
1/5/201674.5775.9973.2773.551,280,961
1/4/201674.4074.4072.2174.171,504,662
12/31/201576.7276.9975.3275.65720,347
12/30/201577.2077.7275.6976.96451,746
12/29/201576.4078.1876.3677.46767,723
12/28/201576.2176.5975.2975.98827,103
12/24/201576.1076.8475.9976.21468,831
12/23/201575.7876.5473.1776.05570,015
12/22/201575.0075.9474.6175.31956,145
12/21/201575.1375.4273.9374.501,337,202
12/18/201577.3877.6774.3374.714,075,322
12/17/201579.2579.5877.5777.662,115,368
12/16/201578.7979.5577.7279.172,403,911
12/15/201576.3978.7176.0178.352,420,208
12/14/201575.3876.1974.0375.461,525,419
12/11/201575.9576.8474.8675.081,623,957
12/10/201576.3777.4376.2576.841,242,513
12/9/201578.1078.5075.9676.552,042,931
12/8/201576.2579.8175.7678.522,873,750
12/7/201576.3576.8475.5676.601,491,199
12/4/201575.3976.3974.8976.211,965,994
12/3/201577.2177.6174.9275.401,522,792
12/2/201578.0378.6576.6177.191,525,268
12/1/201577.6478.0076.4577.831,421,398
11/30/201576.5277.2076.2376.671,673,877
11/27/201576.2677.1476.0576.85446,126
11/25/201577.3678.1875.9476.361,083,234
11/24/201575.4677.0174.5676.882,602,470
11/23/201574.9676.0974.7775.831,785,373
11/20/201573.1875.3872.6675.052,804,996
11/19/201570.5373.7570.5372.624,004,846
11/18/201575.9875.9870.3470.548,160,823
11/17/201579.7180.4777.9278.421,852,069
11/16/201577.9679.4477.9679.422,155,688
11/13/201579.9980.0877.2377.912,657,265
11/12/201581.1582.1480.1680.251,989,238
11/11/201581.0981.8180.8080.89943,444
11/10/201580.4981.1380.0181.091,662,836
11/9/201581.7981.9179.7080.412,208,426
11/6/201582.0183.1581.6282.021,945,532
11/5/201583.0983.1181.5582.121,391,341
11/4/201581.6182.9479.9582.721,725,008
11/3/201582.5083.0081.5981.751,518,608
11/2/201582.3683.1381.3182.751,258,629
10/30/201581.6382.7381.6382.101,448,747
10/29/201583.4783.5381.5881.711,449,207
10/28/201581.6384.1781.6384.171,111,985
10/27/201581.8482.6881.0382.231,709,977
10/26/201581.3083.3680.6782.182,052,657
10/23/201580.6281.1779.2981.142,040,860
10/22/201578.2780.8476.4680.586,066,593
10/21/201575.6075.8971.8171.922,517,980
10/20/201575.5276.2674.3175.921,128,975
10/19/201575.1976.0874.6475.871,373,006
10/16/201574.9575.6174.5975.471,563,824
10/15/201573.9475.0573.6074.852,239,805
10/14/201574.3274.9073.2673.561,387,608
10/13/201575.5275.9774.4074.582,545,042
10/12/201576.0076.2875.3975.721,720,260
10/9/201572.8476.1172.8476.021,718,598
10/8/201572.2574.8571.7774.541,378,961
10/7/201571.7672.4470.9872.431,501,416
10/6/201572.3472.5071.1871.642,192,686
10/5/201572.1373.1772.0072.701,372,467
10/2/201569.1771.5868.5071.571,464,151
10/1/201569.3970.2268.8570.101,723,474
9/30/201568.2069.4067.6469.281,886,348
9/29/201568.8069.0467.4767.622,183,729
9/28/201571.7672.1769.2569.261,911,148
9/25/201573.4774.1571.4671.922,697,223
9/24/201571.7673.2271.6672.971,642,660
9/23/201573.5074.6771.5772.402,538,293
9/22/201572.1973.0471.1972.151,268,675
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center