$63.29 +2.06 (%) Citrix Systems Inc - NASDAQ

Dec. 18, 2014 | 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
3/15/201048.0949.1448.0149.006,798,900
3/12/201046.8248.2746.6848.086,336,400
3/11/201046.2947.2646.1247.263,623,400
3/10/201046.0847.2046.0146.624,237,300
3/9/201045.0446.0645.0045.984,568,900
3/8/201044.7945.6144.7244.994,403,800
3/5/201044.0445.0044.0444.614,073,500
3/4/201043.8644.0643.5843.992,688,100
3/3/201043.5044.2043.3643.863,645,700
3/2/201043.7543.9743.2043.323,284,400
3/1/201043.1143.8943.0243.753,246,800
2/26/201042.8243.1242.6043.014,841,000
2/25/201043.2043.2041.0042.826,666,300
2/24/201044.1444.4643.5543.754,873,400
2/23/201044.1444.3643.6543.914,111,800
2/22/201044.7044.8843.9944.113,601,300
2/19/201045.1745.5944.6244.746,651,700
2/18/201043.8745.2943.8145.165,352,700
2/17/201043.2343.9743.1743.893,550,900
2/16/201043.3643.6243.0543.621,888,300
2/12/201042.4143.3542.3443.162,845,600
2/11/201042.8143.1642.4643.073,515,600
2/10/201043.1243.4442.7142.904,543,300
2/9/201042.4343.4142.1843.194,431,000
2/8/201041.8542.6041.3442.113,293,900
2/5/201041.3441.7940.6741.794,118,500
2/4/201042.0242.1341.3741.383,489,500
2/3/201041.8542.6741.7342.463,797,500
2/2/201042.0142.5041.6542.352,622,200
2/1/201041.7342.3541.6442.314,498,700
1/29/201042.3342.3841.0241.556,270,700
1/28/201040.4843.9840.4842.717,058,200
1/27/201041.9942.2541.2941.984,260,300
1/26/201042.5442.9941.6842.086,367,300
1/25/201041.7041.7040.9441.152,626,000
1/22/201042.6442.7841.4041.403,499,500
1/21/201042.9144.0142.3942.812,616,500
1/20/201043.2243.2741.8442.912,332,000
1/19/201043.0644.0042.9343.922,010,400
1/15/201043.4643.5242.4543.222,978,689
1/14/201042.3943.1842.2343.071,808,400
1/13/201042.6542.9442.1242.493,242,300
1/12/201042.2742.3641.4342.002,785,700
1/11/201043.8543.9242.4742.493,059,500
1/8/201042.8843.9442.5543.823,188,400
1/7/201042.6743.0442.2942.662,508,400
1/6/201042.7343.3342.5642.703,046,500
1/5/201042.6742.9242.4642.872,149,600
1/4/201042.2342.8741.9142.841,680,600
12/31/200942.1942.2441.5041.611,107,900
12/30/200942.3342.5641.9242.18996,300
12/29/200942.3442.4442.0942.21750,000
12/28/200942.2142.5042.0642.321,483,700
12/24/200942.0242.1941.7142.15639,400
12/23/200941.2542.3441.0542.072,694,000
12/22/200940.3441.0840.2440.991,636,200
12/21/200939.4740.3039.4740.242,346,500
12/18/200938.3339.4838.1139.443,556,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center