Citrix Systems Inc $70.26

up +0.53


29/8/2014 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
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
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
Trading Center