$65.90 +0.50 (%) Citrix Systems Inc - NASDAQ

May. 27, 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
8/18/201058.5659.1557.0558.723,725,900
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
7/2/201042.0143.0241.6242.112,452,900
7/1/201042.3142.9941.8242.793,708,800
6/30/201042.9643.3742.1542.232,082,700
6/29/201044.1944.1942.5742.852,797,500
6/28/201045.2345.2344.5644.631,787,800
6/25/201044.7145.2444.3045.122,745,000
6/24/201045.3345.4944.2344.363,278,000
6/23/201045.6146.0744.9645.522,146,100
6/22/201046.4046.8545.4245.522,768,100
6/21/201046.6347.0045.9746.212,907,200
6/18/201045.6546.3345.5846.093,605,000
6/17/201045.1045.9645.0345.744,409,000
6/16/201044.8845.2944.5445.081,735,700
6/15/201044.1945.1144.1245.022,598,300
6/14/201044.2744.7643.8143.872,600,000
6/11/201043.1743.9743.0043.972,291,400
6/10/201043.3643.8142.9843.782,794,800
6/9/201042.1543.4041.9342.684,859,500
6/8/201042.3742.3740.3341.928,150,300
6/7/201043.1243.9242.5442.612,841,000
6/4/201044.1244.7943.1743.303,613,500
6/3/201044.2745.0444.2444.863,261,300
6/2/201043.0444.4142.6444.413,598,400
6/1/201043.3444.0043.0943.162,221,200
5/28/201043.8844.2143.4643.613,852,400
5/27/201043.7344.1543.4544.054,697,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center