$68.78 -0.79 (%) Citrix Systems Inc - NASDAQ

Jul. 6, 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
9/27/201070.2970.6969.4269.481,512,550
9/24/201069.6571.0069.2070.552,435,655
9/23/201067.0369.2666.3968.433,000,787
9/22/201069.1669.9867.1267.283,372,982
9/21/201070.4770.4968.4269.212,691,646
9/20/201068.6970.2268.3270.092,149,704
9/17/201067.1768.7466.9968.213,326,737
9/16/201066.6267.5066.2467.032,544,568
9/15/201067.3067.5566.4866.962,527,643
9/14/201065.4268.2865.3367.405,847,916
9/13/201064.0265.8764.0165.683,801,157
9/10/201063.0864.2462.6963.693,188,196
9/9/201063.7863.8362.3162.793,154,450
9/8/201061.9863.9061.7763.524,702,043
9/7/201061.8662.2761.2361.661,956,049
9/3/201062.0062.8661.8661.942,855,851
9/2/201060.6561.5860.5161.522,462,580
9/1/201058.9560.6058.7760.384,030,597
8/31/201058.0858.4957.3957.942,507,500
8/30/201058.4359.1858.0658.062,144,700
8/27/201058.3458.8257.3158.682,639,000
8/26/201058.5758.9658.0358.202,889,200
8/25/201058.2358.8157.5657.892,663,600
8/24/201057.8558.7857.2158.433,203,100
8/23/201059.5160.6858.2458.313,075,800
8/20/201057.9859.5357.7459.212,878,900
8/19/201058.8059.3957.9057.944,648,300
8/18/201058.5659.1557.0558.723,725,900
8/17/201057.5458.9157.1658.533,911,000
8/16/201056.1657.6855.7956.992,486,600
8/13/201055.7757.4055.7756.763,548,300
8/12/201054.6156.4353.6156.223,826,900
8/11/201056.9856.9955.6255.843,002,900
8/10/201057.7958.2557.0757.882,369,900
8/9/201057.8959.0457.8958.342,287,900
8/6/201056.9858.4056.6358.324,017,200
8/5/201057.7457.8257.2657.672,304,200
8/4/201056.5458.2856.5058.003,903,200
8/3/201055.6257.2855.2256.533,969,400
8/2/201055.8356.7355.5855.833,433,400
7/30/201054.5155.9054.1255.028,147,700
7/29/201053.0057.7052.7556.6714,813,800
7/28/201048.0048.3947.1647.333,459,900
7/27/201048.0048.6047.4648.014,314,900
7/26/201047.9148.2647.7647.902,089,200
7/23/201046.4247.8546.3747.852,761,600
7/22/201045.5946.8145.1546.623,941,400
7/21/201046.7346.7444.9945.012,865,200
7/20/201045.8846.6745.1746.522,739,500
7/19/201045.3046.5645.3046.302,733,000
7/16/201046.6346.6445.2145.362,596,100
7/15/201046.0447.4446.0446.634,727,100
7/14/201046.0346.4645.7845.983,633,200
7/13/201045.5946.9545.2045.684,872,900
7/12/201044.5545.1944.2545.042,703,600
7/9/201044.8045.0744.3944.622,661,200
7/8/201044.8945.4644.3244.703,650,700
7/7/201043.1444.5143.1444.493,157,500
7/6/201042.9644.2042.5943.163,927,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!