$69.57 +0.19 (%) Citrix Systems Inc - NASDAQ

Jul. 2, 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
2/9/201561.8362.4961.5962.391,396,273
2/6/201561.6662.4161.5162.171,287,390
2/5/201561.4261.8561.2161.661,250,933
2/4/201561.4961.9360.8961.181,255,693
2/3/201560.4261.8060.2261.721,761,075
2/2/201559.3460.2858.1860.201,716,603
1/30/201560.0460.3358.8559.262,481,888
1/29/201562.1863.2759.8160.763,540,439
1/28/201560.7360.8059.1659.192,495,379
1/27/201560.0060.7858.9560.111,641,473
1/26/201560.9561.2459.5960.961,872,321
1/23/201560.1761.0059.9360.971,810,287
1/22/201558.4960.0758.0260.053,293,198
1/21/201558.8559.1058.1958.831,546,820
1/20/201558.7159.3758.1758.972,214,353
1/16/201556.8458.4556.5358.381,914,365
1/15/201557.5557.9256.9256.981,920,902
1/14/201558.4558.4656.4757.533,463,472
1/13/201561.5461.9957.5958.883,520,913
1/12/201560.9961.6860.3861.15859,318
1/9/201561.4861.7960.7461.11891,138
1/8/201561.5562.3061.2561.511,510,913
1/7/201560.5861.7360.4361.231,291,764
1/6/201562.3062.7060.1460.332,098,314
1/5/201563.1263.2461.7662.071,257,906
1/2/201563.9364.6062.9563.48569,676
12/31/201465.7065.7063.7963.80848,855
12/30/201464.6365.0164.1664.33881,623
12/29/201464.4365.0964.2864.861,145,525
12/26/201464.5565.1564.5264.63413,674
12/24/201464.7664.9764.4564.48410,826
12/23/201464.0564.9663.9564.671,177,674
12/22/201463.2464.0962.8963.601,445,226
12/19/201463.3364.6163.0463.134,673,042
12/18/201462.0863.3061.9563.291,809,293
12/17/201459.6661.4659.3961.241,581,245
12/16/201460.0360.8159.6359.661,319,582
12/15/201460.3060.9060.0160.281,889,026
12/12/201461.4161.8559.9960.002,846,017
12/11/201462.7063.7662.2462.311,344,447
12/10/201464.0364.2562.5162.651,216,475
12/9/201463.6464.6563.4564.281,289,742
12/8/201465.8966.2063.9264.101,472,857
12/5/201466.0066.2865.7566.221,185,173
12/4/201465.3765.7865.0965.782,046,585
12/3/201466.0166.0164.9965.371,173,432
12/2/201465.9766.7465.7566.191,116,149
12/1/201466.1266.6265.8766.031,179,231
11/28/201466.0866.9465.9066.31667,370
11/26/201465.7665.9465.0665.831,238,613
11/25/201465.6066.2665.2165.861,446,922
11/24/201465.2765.6564.6165.391,352,315
11/21/201465.5466.0564.9065.272,164,493
11/20/201464.2865.2563.9864.891,056,392
11/19/201465.1565.1764.0064.621,385,149
11/18/201465.6066.0564.7565.062,888,969
11/17/201466.0866.5665.6965.731,697,428
11/14/201465.8466.6465.7366.091,257,350
11/13/201466.1566.6265.3465.851,877,706
11/12/201466.2666.8166.2166.241,037,556
11/11/201466.7367.1866.5566.67969,871
11/10/201466.2266.9966.0366.811,202,040
11/7/201466.0766.4765.5566.321,377,115
11/6/201464.6866.1464.6865.992,030,948
11/5/201464.9565.0064.0064.411,103,527
11/4/201464.3264.9064.1664.67963,827
11/3/201464.4464.9464.2464.41885,945
10/31/201464.8964.8964.0664.231,583,194
10/30/201463.0364.1262.7963.731,155,323
10/29/201463.9864.2662.8463.041,899,149
10/28/201463.6364.1263.3364.091,869,453
10/27/201463.6863.9162.9963.292,405,779
10/24/201461.7063.8461.5763.595,967,570
10/23/201460.4762.5060.3061.8410,186,248
10/22/201465.0765.5464.3464.784,277,405
10/21/201465.3566.1165.1266.002,766,410
10/20/201464.0665.3463.5465.182,859,406
10/17/201464.4664.8264.0564.542,727,658
10/16/201463.9764.6063.5664.012,875,499
10/15/201464.2465.0463.7764.942,892,333
10/14/201465.2865.8364.3864.942,398,566
10/13/201465.5065.6964.1764.724,897,351
10/10/201467.2868.0265.6565.662,604,021
10/9/201467.9868.3067.2567.272,367,593
10/8/201467.6068.3766.5268.151,847,407
10/7/201467.4168.1167.1667.532,861,991
10/6/201469.9270.5168.7468.801,677,533
10/3/201469.1869.9568.8469.601,367,285
10/2/201468.7069.2967.9568.941,523,371
10/1/201471.1971.1968.7268.823,856,213
9/30/201471.0171.7770.9071.342,409,501
9/29/201470.1571.4069.9771.011,609,163
9/26/201470.2170.8070.0070.51997,743
9/25/201471.3471.3570.1170.161,078,096
9/24/201470.6971.7870.5471.581,490,762
9/23/201470.3870.8070.1570.571,901,745
9/22/201471.4871.6370.3770.521,903,179
9/19/201472.8272.8271.2171.642,804,547
9/18/201471.8372.8971.5172.681,895,559
9/17/201471.6572.5071.1471.482,021,002
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!