$68.11 0.00 (%) Citrix Systems Inc - NASDAQ

Aug. 31, 2015 | 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
8/31/201568.6168.8167.7368.112,175,990
8/28/201569.0169.3168.2968.692,045,403
8/27/201569.1370.3168.1469.592,227,546
8/26/201568.0568.4766.2068.412,507,617
8/25/201569.2669.3366.1566.202,728,701
8/24/201570.1370.9966.4067.024,541,326
8/21/201575.3475.9473.9073.911,851,292
8/20/201576.7677.2275.8575.861,129,997
8/19/201577.7078.4277.0477.62802,206
8/18/201577.7978.2477.5878.091,161,962
8/17/201577.2977.7776.8377.74914,578
8/14/201576.9278.0476.5877.551,505,977
8/13/201576.7077.1075.7676.802,309,872
8/12/201574.8976.7674.1676.423,387,304
8/11/201575.7175.8574.5175.201,601,531
8/10/201575.9176.2275.2976.131,265,474
8/7/201575.4175.8974.7375.261,252,180
8/6/201577.2577.3475.6775.722,180,142
8/5/201576.7177.7176.2376.962,370,755
8/4/201575.5976.1175.0176.063,095,516
8/3/201575.2076.1274.9375.871,831,920
7/31/201575.8175.9275.3475.611,553,407
7/30/201575.0075.8074.5975.762,520,831
7/29/201573.0076.7072.8275.276,310,735
7/28/201568.7469.7068.1969.631,594,478
7/27/201568.8469.2268.2968.611,587,406
7/24/201570.0070.0068.8569.281,119,450
7/23/201569.5070.3669.3069.66677,842
7/22/201569.3369.7669.2169.33963,735
7/21/201569.3670.0269.2869.63620,744
7/20/201569.6469.9069.2469.35808,667
7/17/201570.4170.4469.4769.71775,478
7/16/201570.3370.4769.9170.38643,873
7/15/201571.0871.0869.7269.85909,342
7/14/201570.2171.0670.1470.891,108,359
7/13/201569.4670.3569.2770.12833,752
7/10/201569.4969.5369.0469.16780,376
7/9/201568.5669.5068.5668.891,534,495
7/8/201568.2668.8767.7467.901,617,510
7/7/201568.7068.7367.0468.441,601,118
7/6/201568.9069.1768.4268.781,069,482
7/2/201569.3869.9769.1169.571,295,389
7/1/201570.8170.9869.2369.381,484,537
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
  • 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!