$92.99 0.00 (%) Citrix Systems Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
4/13/201274.7476.0374.7375.121,408,492
4/12/201274.5575.1374.1574.861,553,110
4/11/201273.1375.0272.7574.051,670,305
4/10/201275.7376.3273.5973.711,813,101
4/9/201276.7976.8975.2275.771,345,069
4/5/201277.2778.2876.8878.28881,876
4/4/201278.5578.7077.4378.021,192,606
4/3/201279.6580.3578.8479.481,238,619
4/2/201279.1280.5977.8679.951,171,777
3/30/201279.0079.6278.2278.911,880,103
3/29/201277.9178.8477.5178.381,384,323
3/28/201279.1379.9977.4578.401,437,193
3/27/201280.3580.7079.0979.361,484,009
3/26/201278.5480.5078.2080.501,739,538
3/23/201278.3478.6277.2877.681,436,587
3/22/201277.5478.5577.1378.461,229,140
3/21/201277.0279.0677.0078.471,205,401
3/20/201277.6277.7776.6476.811,628,214
3/19/201278.1078.9777.4278.201,031,447
3/16/201278.9779.3978.0278.201,557,227
3/15/201278.5679.2777.6279.191,003,399
3/14/201279.3379.9878.0378.241,793,954
3/13/201277.8279.7577.6279.711,986,340
3/12/201276.2777.2475.8877.221,430,370
3/9/201275.3776.8075.3776.271,709,856
3/8/201272.4375.3572.3975.253,929,960
3/7/201272.0872.4071.3071.822,127,404
3/6/201272.9973.0071.2471.821,620,842
3/5/201275.2475.4572.2773.512,163,408
3/2/201275.9076.2074.8375.431,117,355
3/1/201275.2376.7274.7276.261,269,734
2/29/201275.0076.5074.6574.741,651,488
2/28/201275.2875.7674.4074.85880,928
2/27/201274.3175.7773.7875.241,031,067
2/24/201274.7775.5873.8375.161,710,849
2/23/201273.2173.9372.1273.781,409,524
2/22/201273.7374.0573.1773.331,462,109
2/21/201274.6275.0973.1973.621,887,668
2/17/201275.9075.9874.4774.771,699,914
2/16/201274.4175.9374.1275.551,437,091
2/15/201274.8476.4573.9574.162,810,913
2/14/201273.1874.0272.9873.871,246,855
2/13/201272.0173.9271.9373.621,734,455
2/10/201271.3571.5870.7071.461,398,295
2/9/201271.3172.3471.0971.981,559,242
2/8/201270.7071.4970.1271.312,246,510
2/7/201269.4971.6569.2170.693,033,221
2/6/201268.6369.5368.3169.451,860,349
2/3/201268.0868.9867.6868.781,739,568
2/2/201266.3667.7066.2867.281,726,725
2/1/201265.6466.9865.2266.531,735,734
1/31/201265.4165.5664.3065.201,296,838
1/30/201264.4665.8363.7565.041,651,040
1/27/201264.2666.0963.7565.142,547,889
1/26/201269.0070.3564.0665.006,071,428
1/25/201268.0068.7966.4867.614,858,631
1/24/201268.7570.3367.6667.843,638,257
1/23/201268.3168.7266.8068.122,205,720
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center