$87.08 +1.86 (%) Citrix Systems Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
5/3/201681.7981.9780.2880.691,074,467
5/2/201681.8682.7681.3182.671,102,880
4/29/201681.2382.0080.3881.841,731,021
4/28/201683.2983.9081.7182.051,548,137
4/27/201683.3584.1582.2483.901,501,460
4/26/201683.0683.3282.2083.191,086,745
4/25/201682.4483.1682.2182.791,916,486
4/22/201683.7183.9582.0382.904,042,754
4/21/201686.5090.0083.6984.035,703,852
4/20/201680.4280.9979.0780.522,460,252
4/19/201681.5381.5579.6380.141,379,157
4/18/201680.1881.4679.5081.371,576,143
4/15/201680.4880.8579.3080.552,342,052
4/14/201680.1180.9079.4780.811,335,235
4/13/201678.8680.0078.3379.701,321,908
4/12/201678.5078.7277.3578.151,674,605
4/11/201678.9080.2078.3678.551,845,836
4/8/201678.1579.4977.9578.501,082,518
4/7/201678.6378.6376.7777.261,133,808
4/6/201678.6479.4577.8079.40667,529
4/5/201679.1379.1377.6678.511,379,433
4/4/201679.8979.9078.5679.27811,178
4/1/201677.9379.6277.3479.541,089,070
3/31/201677.5879.0777.2678.581,066,999
3/30/201678.6279.1677.7277.79840,855
3/29/201676.2178.2675.8778.00941,666
3/28/201676.9677.0076.3076.601,394,480
3/24/201676.5176.8275.5476.681,838,540
3/23/201677.6077.9376.2376.65941,213
3/22/201677.9478.2477.2977.951,701,578
3/21/201677.3078.0577.0178.021,441,958
3/18/201677.2277.3075.8477.071,383,212
3/17/201677.0977.5575.8677.181,277,996
3/16/201676.3877.5076.2077.071,041,334
3/15/201676.2377.1775.6676.961,133,590
3/14/201676.3977.0075.0076.83907,366
3/11/201676.2877.0875.5976.471,466,153
3/10/201675.6076.8274.2075.691,828,502
3/9/201674.4375.5074.1575.061,057,140
3/8/201674.4175.1573.9373.961,672,477
3/7/201673.8975.3773.8975.281,761,981
3/4/201673.3675.3172.9874.401,194,865
3/3/201673.6474.0972.9773.951,398,371
3/2/201674.5175.4173.1374.032,363,586
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center