$60.97 +0.92 (%) Citrix Systems Inc - NASDAQ

Jan. 23, 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
4/19/201048.1548.4947.5447.723,451,300
4/16/201048.5948.9148.2148.473,254,800
4/15/201048.0448.7147.7248.633,196,700
4/14/201047.9748.2847.6148.052,711,700
4/13/201048.7048.8247.9348.062,670,700
4/12/201048.2548.8648.0448.772,579,800
4/9/201047.1648.2947.1348.252,102,700
4/8/201047.2547.2546.3547.022,465,800
4/7/201047.2647.5246.9547.212,366,400
4/6/201047.2647.4946.8147.252,082,800
4/5/201046.9047.5946.8047.322,629,900
4/1/201047.7047.9246.3346.904,063,700
3/31/201047.7348.2547.3447.474,278,500
3/30/201047.9348.1147.4747.992,326,100
3/29/201048.1248.2847.7447.982,147,400
3/26/201048.0948.4347.8148.092,852,100
3/25/201048.7248.9547.9848.043,719,500
3/24/201047.9648.6447.7948.532,817,900
3/23/201048.1848.4647.4448.003,567,000
3/22/201048.0848.7448.0848.192,818,400
3/19/201048.3648.8547.8648.347,547,300
3/18/201047.3348.4847.3348.066,635,700
3/17/201047.8848.2846.9747.4314,579,200
3/16/201049.0749.1348.4548.954,767,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center