$63.13 -0.16 (%) Citrix Systems Inc - NASDAQ

Dec. 19, 2014 | 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
3/7/201461.1661.9260.5060.991,795,142
3/6/201462.5662.7560.9961.133,394,349
3/5/201460.8062.7560.4062.564,050,152
3/4/201460.2361.0160.2360.782,029,336
3/3/201459.3060.0759.1759.821,995,801
2/28/201460.8060.8059.5660.052,445,223
2/27/201460.8061.0760.2860.921,471,711
2/26/201460.3061.0960.0060.792,337,012
2/25/201460.0060.2759.2260.252,055,004
2/24/201459.6860.5259.4859.611,890,757
2/21/201461.0161.1159.2559.803,811,297
2/20/201457.3160.9656.6260.598,388,930
2/19/201457.2257.8157.1157.241,780,555
2/18/201457.2457.5356.9157.482,466,556
2/14/201456.5857.6356.5057.145,262,483
2/13/201456.2158.1255.5357.646,703,555
2/12/201456.1056.7355.9056.253,573,262
2/11/201455.3856.4055.3256.052,866,704
2/10/201455.0655.8555.0255.412,288,669
2/7/201454.2655.4553.6355.283,860,120
2/6/201454.1554.8353.7554.233,065,731
2/5/201453.7354.1953.0353.973,695,139
2/4/201452.7553.7252.6153.625,320,764
2/3/201454.1554.4652.0252.725,412,892
1/31/201454.7655.1953.9754.076,384,075
1/30/201451.5353.6351.1853.2918,145,012
1/29/201458.5158.5157.3557.604,928,894
1/28/201458.4159.1758.2658.733,807,062
1/27/201459.1459.1558.0058.143,916,297
1/24/201459.3759.6158.5958.902,589,714
1/23/201460.6561.2058.7059.673,236,180
1/22/201460.5961.7259.8161.203,835,441
1/21/201460.8961.5460.2761.493,179,116
1/17/201461.9362.2160.0560.442,873,240
1/16/201462.1062.8161.0661.354,067,062
1/15/201460.2363.1860.1162.985,367,879
1/14/201458.9760.1058.7660.063,312,437
1/13/201460.1360.5858.6158.792,614,712
1/10/201460.8460.8659.5960.131,745,344
1/9/201461.5661.8060.2960.351,917,570
1/8/201460.1261.2959.6561.272,752,238
1/7/201461.0761.2159.6460.103,721,817
1/6/201462.4262.7060.9861.012,062,693
1/3/201462.0963.2062.0362.481,689,716
1/2/201463.0463.1961.9762.491,018,355
12/31/201363.0963.4462.5463.251,108,230
12/30/201361.6163.0361.3862.941,594,997
12/27/201361.2262.0461.2261.67886,697
12/26/201361.0761.3360.6361.24796,411
12/24/201361.1661.2860.7561.18741,974
12/23/201361.8361.9460.8361.231,591,955
12/20/201359.3461.7959.2461.733,323,955
12/19/201359.3759.8559.0759.121,481,542
12/18/201357.8459.2657.8359.232,204,134
12/17/201358.5058.5457.6957.931,352,403
12/16/201358.0258.9357.9058.711,791,361
12/13/201357.4958.1757.2957.992,134,642
12/12/201357.7157.8156.9057.382,493,926
12/11/201359.0759.1257.8757.931,340,779
12/10/201358.9659.3358.5458.961,524,563
12/9/201360.0260.4459.1259.331,890,573
12/6/201359.4060.3859.0760.031,946,376
12/5/201359.7760.0058.4058.811,925,752
12/4/201357.5560.5357.5560.002,959,235
12/3/201358.0558.5857.6858.161,402,420
12/2/201359.0159.4458.1158.171,725,920
11/29/201359.4159.7158.6259.321,073,623
11/27/201358.6959.0958.2558.921,541,002
11/26/201358.8959.1258.4258.772,227,759
11/25/201358.9058.9958.2458.861,690,059
11/22/201358.5859.1658.1059.002,732,952
11/21/201357.6458.7157.3058.642,088,815
11/20/201356.4257.6256.4057.402,632,594
11/19/201357.2257.3056.2656.552,271,122
11/18/201357.0457.6456.4457.172,575,923
11/15/201355.0957.3655.0356.905,843,718
11/14/201357.7057.7854.5254.9613,293,945
11/13/201360.6661.6455.6358.0216,114,114
11/12/201359.9661.1359.7660.952,163,303
11/11/201359.5460.4159.3360.231,429,601
11/8/201359.8060.3458.9859.792,586,570
11/7/201360.2360.8059.5659.703,425,321
11/6/201357.5459.9657.5359.733,577,232
11/5/201357.6257.7357.1157.371,763,528
11/4/201357.2157.8957.0257.662,891,264
11/1/201357.1357.2556.5556.821,767,258
10/31/201356.8957.5556.6356.782,400,261
10/30/201357.1657.7556.7257.021,691,856
10/29/201357.6858.0857.0557.212,955,923
10/28/201358.1258.2257.4957.692,537,499
10/25/201358.8259.0857.8657.983,382,291
10/24/201358.1359.7556.9958.796,512,498
10/23/201356.5057.0155.4256.075,109,481
10/22/201357.2857.3756.2856.664,928,362
10/21/201357.3357.7056.8556.902,783,924
10/18/201356.8257.5656.6557.263,933,900
10/17/201356.9057.3156.4857.255,267,960
10/16/201357.3357.7157.0157.214,467,421
10/15/201358.4658.5056.9557.144,836,471
10/14/201358.5759.0258.3958.543,747,711
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center