$75.61 -0.15 (%) Citrix Systems Inc - NASDAQ

Jul. 31, 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
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
9/16/201471.6671.8270.8871.571,344,971
9/15/201471.8472.1871.0871.651,525,271
9/12/201472.0572.3471.7371.971,445,571
9/11/201471.4772.6971.3572.202,641,274
9/10/201471.1071.8771.0971.641,692,373
9/9/201471.3471.7570.8971.101,323,710
9/8/201470.8471.8770.6971.662,256,541
9/5/201470.4171.2870.4170.831,596,099
9/4/201471.2371.2370.2970.671,204,255
9/3/201470.6171.0070.3570.671,250,692
9/2/201470.2270.9970.1870.561,423,719
8/29/201470.0170.5369.8570.261,897,511
8/28/201469.7669.9368.8969.731,375,035
8/27/201469.8070.2069.3269.981,497,955
8/26/201470.1370.4869.6169.851,508,187
8/25/201470.2570.3969.5670.051,151,725
8/22/201470.2470.6969.9770.091,613,598
8/21/201469.4970.2269.1370.101,638,498
8/20/201469.4969.8769.1869.491,524,837
8/19/201469.5469.7969.3069.511,782,009
8/18/201469.4469.9769.2469.631,531,551
8/15/201469.6269.6468.2368.951,934,611
8/14/201469.2569.4168.6569.121,661,581
8/13/201468.2569.4068.2569.291,863,996
8/12/201468.8668.9468.3468.611,437,155
8/11/201468.7069.3068.5468.991,677,464
8/8/201468.3268.8968.2368.392,147,347
8/7/201468.7069.1268.4068.662,175,007
8/6/201467.5068.6767.0168.482,014,064
8/5/201467.8868.3267.3267.981,696,873
8/4/201467.1468.0267.0967.882,139,067
8/1/201467.7368.1366.9067.401,990,404
7/31/201468.4468.8567.5967.733,137,797
7/30/201469.5170.2568.9468.993,413,953
7/29/201468.6469.6968.5769.174,202,432
7/28/201467.5168.9767.3568.644,148,936
7/25/201466.6768.4066.4467.373,592,393
7/24/201465.9067.5865.9066.826,108,096
7/23/201463.9264.4963.8664.103,137,528
7/22/201463.5664.6863.5664.082,677,281
7/21/201463.6663.8863.1363.401,275,598
7/18/201463.6863.8262.9963.622,318,626
7/17/201463.3064.0363.0263.342,293,888
7/16/201463.8464.4063.2963.422,768,390
7/15/201463.1664.0063.1363.601,730,162
7/14/201463.3463.6362.9763.401,905,959
7/11/201462.7963.3762.5262.821,716,737
7/10/201461.9462.8361.8362.752,244,766
7/9/201462.7163.2662.5262.821,979,432
7/8/201463.2963.3962.3662.612,559,448
7/7/201463.3563.6463.0763.451,700,026
7/3/201463.7264.1963.4463.541,436,295
7/2/201463.3863.9363.2163.501,962,893
7/1/201462.8863.5062.6463.162,970,964
6/30/201463.9564.1062.4562.554,943,008
6/27/201464.0564.4263.3764.202,833,599
6/26/201464.7064.8863.6964.361,882,429
6/25/201464.4464.8264.1764.601,842,319
6/24/201465.0765.1764.1764.332,412,544
6/23/201464.8065.2464.4065.062,109,525
6/20/201465.1165.3064.6664.934,772,426
6/19/201465.3765.7264.5964.962,921,245
6/18/201464.7065.2464.2565.163,328,472
6/17/201464.0964.9663.8664.762,695,804
6/16/201463.5464.3363.2264.202,219,580
6/13/201463.6463.8563.1463.672,828,510
6/12/201464.2264.4463.5063.643,466,358
6/11/201463.8964.6463.5964.592,351,753
6/10/201462.8264.5162.6564.155,679,374
6/9/201461.9263.0861.9262.762,880,094
6/6/201461.4762.1561.2462.061,723,439
6/5/201460.6161.3960.3061.202,471,214
6/4/201460.6860.8260.3060.552,053,216
6/3/201461.2661.4660.5560.842,642,192
6/2/201462.0062.0061.0161.402,012,615
5/30/201461.8462.4461.5561.975,955,699
5/29/201460.9561.9060.7461.663,978,814
5/28/201461.1861.2460.3460.864,911,972
5/27/201461.6961.7560.8561.123,929,953
5/23/201461.4461.5760.9461.441,409,754
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
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!