$64.02 -1.37 (%) Citrix Systems Inc - NASDAQ

Apr. 17, 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
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
5/26/201043.3544.1942.6542.844,377,500
5/25/201043.1443.4342.4143.164,305,400
5/24/201044.3344.8644.0644.132,017,900
5/21/201043.1045.0343.0444.673,087,600
5/20/201044.3644.9343.7544.004,031,200
5/19/201045.0645.5944.3844.754,215,800
5/18/201046.4846.7644.9145.273,628,600
5/17/201046.6646.9945.4146.303,254,400
5/14/201047.7047.7346.0046.513,718,800
5/13/201047.7748.6647.5148.036,125,500
5/12/201046.5747.6646.4247.643,409,000
5/11/201046.7047.0046.2546.653,570,900
5/10/201045.9446.9945.5346.964,904,600
5/7/201044.1744.8442.6143.624,593,100
5/6/201045.8846.3242.2644.455,114,200
5/5/201046.6347.1445.8245.994,202,500
5/4/201047.5047.5046.2246.772,734,100
5/3/201046.9948.0346.9247.902,994,900
4/30/201047.7847.7846.7547.032,979,800
4/29/201047.8247.8247.0547.783,787,700
4/28/201047.7347.7847.1547.735,208,900
4/27/201048.6148.9847.4247.513,734,800
4/26/201048.2049.0848.0148.882,281,800
4/23/201048.2548.9647.9048.454,761,500
4/22/201047.8748.4746.4848.309,287,900
4/21/201049.2049.9849.0849.834,269,500
4/20/201047.7649.5847.5849.444,054,200
4/19/201048.1548.4947.5447.723,451,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center