$85.44 +0.19 (%) Citrix Systems Inc - NASDAQ

Sep. 28, 2016 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
11/5/201583.0983.1181.5582.121,391,341
11/4/201581.6182.9479.9582.721,725,008
11/3/201582.5083.0081.5981.751,518,608
11/2/201582.3683.1381.3182.751,258,629
10/30/201581.6382.7381.6382.101,448,747
10/29/201583.4783.5381.5881.711,449,207
10/28/201581.6384.1781.6384.171,111,985
10/27/201581.8482.6881.0382.231,709,977
10/26/201581.3083.3680.6782.182,052,657
10/23/201580.6281.1779.2981.142,040,860
10/22/201578.2780.8476.4680.586,066,593
10/21/201575.6075.8971.8171.922,517,980
10/20/201575.5276.2674.3175.921,128,975
10/19/201575.1976.0874.6475.871,373,006
10/16/201574.9575.6174.5975.471,563,824
10/15/201573.9475.0573.6074.852,239,805
10/14/201574.3274.9073.2673.561,387,608
10/13/201575.5275.9774.4074.582,545,042
10/12/201576.0076.2875.3975.721,720,260
10/9/201572.8476.1172.8476.021,718,598
10/8/201572.2574.8571.7774.541,378,961
10/7/201571.7672.4470.9872.431,501,416
10/6/201572.3472.5071.1871.642,192,686
10/5/201572.1373.1772.0072.701,372,467
10/2/201569.1771.5868.5071.571,464,151
10/1/201569.3970.2268.8570.101,723,474
9/30/201568.2069.4067.6469.281,886,348
9/29/201568.8069.0467.4767.622,183,729
9/28/201571.7672.1769.2569.261,911,148
9/25/201573.4774.1571.4671.922,697,223
9/24/201571.7673.2271.6672.971,642,660
9/23/201573.5074.6771.5772.402,538,293
9/22/201572.1973.0471.1972.151,268,675
9/21/201572.5773.2472.0672.911,106,998
9/18/201572.1374.0172.0872.305,262,886
9/17/201572.9274.1472.7373.092,445,093
9/16/201572.1373.0671.9872.971,677,617
9/15/201570.9072.4170.4872.252,739,370
9/14/201570.9371.4070.1770.702,016,588
9/11/201569.7270.6769.3270.461,915,326
9/10/201568.7070.6768.7069.901,304,065
9/9/201570.5170.7668.7868.933,215,739
9/8/201569.2369.8868.1269.842,209,463
9/4/201566.9168.2466.7567.891,707,977
9/3/201567.7369.1067.4867.872,254,703
9/2/201566.5867.4065.4167.392,782,998
9/1/201566.3866.9565.1165.402,330,383
8/31/201568.6168.8167.7368.112,175,990
8/28/201569.0169.3168.2968.692,045,403
8/27/201569.1370.3168.1469.592,227,546
8/26/201568.0568.4766.2068.412,507,617
8/25/201569.2669.3366.1566.202,728,701
8/24/201570.1370.9966.4067.024,541,326
8/21/201575.3475.9473.9073.911,851,292
8/20/201576.7677.2275.8575.861,129,997
8/19/201577.7078.4277.0477.62802,206
8/18/201577.7978.2477.5878.091,161,962
8/17/201577.2977.7776.8377.74914,578
8/14/201576.9278.0476.5877.551,505,977
8/13/201576.7077.1075.7676.802,309,872
8/12/201574.8976.7674.1676.423,387,304
8/11/201575.7175.8574.5175.201,601,531
8/10/201575.9176.2275.2976.131,265,474
8/7/201575.4175.8974.7375.261,252,180
8/6/201577.2577.3475.6775.722,180,142
8/5/201576.7177.7176.2376.962,370,755
8/4/201575.5976.1175.0176.063,095,516
8/3/201575.2076.1274.9375.871,831,920
7/31/201575.8175.9275.3475.611,553,407
7/30/201575.0075.8074.5975.762,520,831
7/29/201573.0076.7072.8275.276,310,735
7/28/201568.7469.7068.1969.631,594,478
7/27/201568.8469.2268.2968.611,587,406
7/24/201570.0070.0068.8569.281,119,450
7/23/201569.5070.3669.3069.66677,842
7/22/201569.3369.7669.2169.33963,735
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center