$88.31 0.00 (%) Citrix Systems Inc - NASDAQ

Aug. 23, 2016 | 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
4/1/201677.9379.6277.3479.541,089,070
3/31/201677.5879.0777.2678.581,066,999
3/30/201678.6279.1677.7277.79840,855
3/29/201676.2178.2675.8778.00941,666
3/28/201676.9677.0076.3076.601,394,480
3/24/201676.5176.8275.5476.681,838,540
3/23/201677.6077.9376.2376.65941,213
3/22/201677.9478.2477.2977.951,701,578
3/21/201677.3078.0577.0178.021,441,958
3/18/201677.2277.3075.8477.071,383,212
3/17/201677.0977.5575.8677.181,277,996
3/16/201676.3877.5076.2077.071,041,334
3/15/201676.2377.1775.6676.961,133,590
3/14/201676.3977.0075.0076.83907,366
3/11/201676.2877.0875.5976.471,466,153
3/10/201675.6076.8274.2075.691,828,502
3/9/201674.4375.5074.1575.061,057,140
3/8/201674.4175.1573.9373.961,672,477
3/7/201673.8975.3773.8975.281,761,981
3/4/201673.3675.3172.9874.401,194,865
3/3/201673.6474.0972.9773.951,398,371
3/2/201674.5175.4173.1374.032,363,586
3/1/201671.7975.1270.9875.082,632,646
2/29/201671.3171.6970.5470.652,036,282
2/26/201671.9871.9870.8571.541,163,700
2/25/201669.4271.6669.0871.611,571,114
2/24/201667.7869.8467.1169.581,551,601
2/23/201669.3069.9268.0268.761,263,650
2/22/201670.4870.5669.3069.891,061,479
2/19/201668.2269.4567.9669.281,547,791
2/18/201669.1869.6967.9168.552,478,050
2/17/201666.0869.7665.8769.223,210,149
2/16/201665.0365.9164.1365.671,395,721
2/12/201662.9864.3662.4564.311,573,351
2/11/201661.3562.9960.9162.382,418,570
2/10/201663.0164.2762.2462.281,857,272
2/9/201662.4964.6761.7162.332,255,825
2/8/201663.3563.5561.5163.172,366,859
2/5/201666.4566.7863.1663.952,795,070
2/4/201668.1869.3667.0467.142,186,301
2/3/201666.8668.4065.0068.092,344,558
2/2/201669.4869.8165.3166.272,944,128
2/1/201670.4371.3369.0870.902,095,930
1/29/201669.2970.5868.6870.462,785,058
1/28/201670.8572.4967.2068.516,356,272
1/27/201667.0268.0865.4765.902,613,302
1/26/201666.4168.4065.7068.191,536,954
1/25/201666.9867.8465.6466.051,961,550
1/22/201666.4167.5466.1467.441,867,117
1/21/201666.9467.9365.1965.422,658,572
1/20/201665.0767.6163.5166.502,861,662
1/19/201665.4667.0065.1666.072,562,541
1/15/201665.2566.8465.2566.301,886,391
1/14/201667.8868.0465.9367.381,964,346
1/13/201670.8071.1066.3867.271,923,631
1/12/201669.5670.9769.3870.791,656,004
1/11/201669.7670.2767.5768.871,696,762
1/8/201671.3771.7369.5169.681,602,237
1/7/201672.2973.2470.4870.931,671,250
1/6/201672.5474.0572.5073.991,448,642
1/5/201674.5775.9973.2773.551,280,961
1/4/201674.4074.4072.2174.171,504,662
12/31/201576.7276.9975.3275.65720,347
12/30/201577.2077.7275.6976.96451,746
12/29/201576.4078.1876.3677.46767,723
12/28/201576.2176.5975.2975.98827,103
12/24/201576.1076.8475.9976.21468,831
12/23/201575.7876.5473.1776.05570,015
12/22/201575.0075.9474.6175.31956,145
12/21/201575.1375.4273.9374.501,337,202
12/18/201577.3877.6774.3374.714,075,322
12/17/201579.2579.5877.5777.662,115,368
12/16/201578.7979.5577.7279.172,403,911
12/15/201576.3978.7176.0178.352,420,208
12/14/201575.3876.1974.0375.461,525,419
12/11/201575.9576.8474.8675.081,623,957
12/10/201576.3777.4376.2576.841,242,513
12/9/201578.1078.5075.9676.552,042,931
12/8/201576.2579.8175.7678.522,873,750
12/7/201576.3576.8475.5676.601,491,199
12/4/201575.3976.3974.8976.211,965,994
12/3/201577.2177.6174.9275.401,522,792
12/2/201578.0378.6576.6177.191,525,268
12/1/201577.6478.0076.4577.831,421,398
11/30/201576.5277.2076.2376.671,673,877
11/27/201576.2677.1476.0576.85446,126
11/25/201577.3678.1875.9476.361,083,234
11/24/201575.4677.0174.5676.882,602,470
11/23/201574.9676.0974.7775.831,785,373
11/20/201573.1875.3872.6675.052,804,996
11/19/201570.5373.7570.5372.624,004,846
11/18/201575.9875.9870.3470.548,160,823
11/17/201579.7180.4777.9278.421,852,069
11/16/201577.9679.4477.9679.422,155,688
11/13/201579.9980.0877.2377.912,657,265
11/12/201581.1582.1480.1680.251,989,238
11/11/201581.0981.8180.8080.89943,444
11/10/201580.4981.1380.0181.091,662,836
11/9/201581.7981.9179.7080.412,208,426
11/6/201582.0183.1581.6282.021,945,532
Trading Center