$89.13 +0.05 (%) Citrix Systems Inc - NASDAQ

Dec. 8, 2016 | 11:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center