Citrix Systems Inc $62.82

up +0.07


11/7/2014 04:25 PM  |  NASDAQ : CTXS  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
9/24/201373.5473.6371.7172.292,807,734
9/23/201375.8175.9974.3474.381,201,777
9/20/201376.7377.1675.9476.081,489,645
9/19/201375.5076.7375.2976.331,807,634
9/18/201374.0775.1273.8374.95870,237
9/17/201373.8174.2773.3874.001,076,085
9/16/201374.5174.6873.4473.64997,138
9/13/201373.8673.8672.8273.79955,180
9/12/201372.9174.3172.7173.721,672,931
9/11/201371.7572.9171.7572.501,113,643
9/10/201372.4472.6271.4571.861,257,309
9/9/201371.6872.1471.2171.96757,172
9/6/201371.1071.8470.0171.381,042,434
9/5/201371.1471.7070.8671.07721,802
9/4/201371.1371.5270.5071.30852,972
9/3/201371.5672.4070.5171.20861,681
8/30/201371.4872.0270.5570.771,026,786
8/29/201370.2971.8169.8571.18775,438
8/28/201370.4871.0570.2070.26715,462
8/27/201371.4271.5670.1770.341,137,148
8/26/201373.4673.4671.9372.001,161,036
8/23/201372.7473.4572.5072.711,417,813
8/22/201371.8573.3471.8073.23882,365
8/21/201371.4272.2071.1771.701,528,052
8/20/201371.5272.2171.1871.741,234,398
8/19/201371.7272.6071.3671.501,932,922
8/16/201372.4772.7371.5971.601,265,175
8/15/201372.5572.7372.0672.571,758,064
8/14/201373.7473.8072.8773.551,027,580
8/13/201373.6274.0672.6773.67977,366
8/12/201372.4573.6072.3773.341,075,751
8/9/201372.6573.1972.3472.961,110,633
8/8/201372.4473.1772.1872.811,159,416
8/7/201372.3472.8471.7771.981,108,511
8/6/201372.8673.1972.2572.701,468,434
8/5/201372.9473.5172.7173.091,193,947
8/2/201373.0573.7572.8273.122,266,678
8/1/201372.2873.7372.2872.812,614,954
7/31/201370.6372.2570.3072.024,050,558
7/30/201369.3770.8769.0470.573,157,615
7/29/201367.4169.1067.4168.982,483,035
7/26/201367.9167.9166.5567.783,222,787
7/25/201370.4570.6666.9867.986,669,203
7/24/201367.0268.2567.0067.493,623,138
7/23/201366.0866.6165.8666.071,565,559
7/22/201365.6666.0765.0766.001,289,924
7/19/201364.6565.2564.5565.071,905,374
7/18/201364.6965.6064.4464.762,169,347
7/17/201366.7166.9665.3865.411,758,275
7/16/201366.4866.6265.7766.481,791,224
7/15/201367.2267.2765.8066.562,162,635
7/12/201366.9567.7366.8167.411,654,354
7/11/201366.0567.0765.7266.811,845,536
7/10/201364.0765.3263.8765.291,752,862
7/9/201363.5664.2963.3364.161,795,113
7/8/201363.7163.7163.0163.311,390,060
7/5/201362.3163.3861.9663.361,533,980
7/3/201360.5962.0960.5061.901,157,305
7/2/201361.2961.9460.6061.102,302,506
7/1/201360.6861.6560.5561.192,981,102
6/28/201360.5160.8659.3660.361,789,899
6/27/201359.8360.9459.8160.791,525,630
6/26/201359.0960.6158.9259.641,839,141
6/25/201358.6959.5358.4258.541,989,646
6/24/201359.5159.6958.0058.542,428,614
6/21/201361.3061.3059.5859.993,806,948
6/20/201361.1062.3460.9161.272,173,899
6/19/201362.3362.7161.2561.251,692,297
6/18/201361.5362.3961.4162.202,324,983
6/17/201361.7662.2261.2561.352,169,271
6/14/201361.9662.2061.1061.231,464,350
6/13/201361.8462.1661.3261.961,842,445
6/12/201363.4263.5461.8161.951,224,243
6/11/201362.9663.7562.3162.791,632,209
6/10/201363.4663.7362.6963.371,437,682
6/7/201362.4663.7762.4663.611,784,050
6/6/201362.6962.9161.1062.813,778,712
6/5/201363.7064.3362.7462.842,794,430
6/4/201363.1363.3362.0162.412,438,376
6/3/201364.3864.7562.5063.342,203,248
5/31/201364.7565.4364.3564.381,296,467
5/30/201364.4465.6464.0265.321,341,497
5/29/201364.0064.8464.0064.241,588,347
5/28/201363.9365.3163.8964.531,719,432
5/24/201363.0364.2162.6163.431,653,196
5/23/201363.5764.3863.3563.651,852,462
5/22/201366.2866.5564.2164.411,945,071
5/21/201366.3666.8865.6366.371,298,012
5/20/201366.8767.0865.7266.191,453,546
5/17/201367.0967.7366.3666.842,655,776
5/16/201365.4967.8065.4966.833,368,558
5/15/201365.7465.8464.8165.173,025,655
5/14/201365.8566.5465.6265.802,278,843
5/13/201366.3166.4565.5665.801,593,719
5/10/201365.6266.5865.5066.562,264,546
5/9/201365.0565.9864.1265.552,758,871
5/8/201363.7364.6163.7364.571,357,745
5/7/201364.1164.7263.8164.121,175,868
5/6/201363.8564.2363.5264.172,397,715
5/3/201363.5363.8463.0163.492,062,331
Trading Center