$63.59 +1.75 (%) Citrix Systems Inc - NASDAQ

Oct. 24, 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
8/16/201372.4772.7371.5971.601,265,175
8/15/201372.5572.7372.0672.571,758,064
8/14/201373.7473.8072.8773.551,027,580
8/13/201373.6274.0672.6773.67977,366
8/12/201372.4573.6072.3773.341,075,751
8/9/201372.6573.1972.3472.961,110,633
8/8/201372.4473.1772.1872.811,159,416
8/7/201372.3472.8471.7771.981,108,511
8/6/201372.8673.1972.2572.701,468,434
8/5/201372.9473.5172.7173.091,193,947
8/2/201373.0573.7572.8273.122,266,678
8/1/201372.2873.7372.2872.812,614,954
7/31/201370.6372.2570.3072.024,050,558
7/30/201369.3770.8769.0470.573,157,615
7/29/201367.4169.1067.4168.982,483,035
7/26/201367.9167.9166.5567.783,222,787
7/25/201370.4570.6666.9867.986,669,203
7/24/201367.0268.2567.0067.493,623,138
7/23/201366.0866.6165.8666.071,565,559
7/22/201365.6666.0765.0766.001,289,924
7/19/201364.6565.2564.5565.071,905,374
7/18/201364.6965.6064.4464.762,169,347
7/17/201366.7166.9665.3865.411,758,275
7/16/201366.4866.6265.7766.481,791,224
7/15/201367.2267.2765.8066.562,162,635
7/12/201366.9567.7366.8167.411,654,354
7/11/201366.0567.0765.7266.811,845,536
7/10/201364.0765.3263.8765.291,752,862
7/9/201363.5664.2963.3364.161,795,113
7/8/201363.7163.7163.0163.311,390,060
7/5/201362.3163.3861.9663.361,533,980
7/3/201360.5962.0960.5061.901,157,305
7/2/201361.2961.9460.6061.102,302,506
7/1/201360.6861.6560.5561.192,981,102
6/28/201360.5160.8659.3660.361,789,899
6/27/201359.8360.9459.8160.791,525,630
6/26/201359.0960.6158.9259.641,839,141
6/25/201358.6959.5358.4258.541,989,646
6/24/201359.5159.6958.0058.542,428,614
6/21/201361.3061.3059.5859.993,806,948
6/20/201361.1062.3460.9161.272,173,899
6/19/201362.3362.7161.2561.251,692,297
6/18/201361.5362.3961.4162.202,324,983
6/17/201361.7662.2261.2561.352,169,271
6/14/201361.9662.2061.1061.231,464,350
6/13/201361.8462.1661.3261.961,842,445
6/12/201363.4263.5461.8161.951,224,243
6/11/201362.9663.7562.3162.791,632,209
6/10/201363.4663.7362.6963.371,437,682
6/7/201362.4663.7762.4663.611,784,050
6/6/201362.6962.9161.1062.813,778,712
6/5/201363.7064.3362.7462.842,794,430
6/4/201363.1363.3362.0162.412,438,376
6/3/201364.3864.7562.5063.342,203,248
5/31/201364.7565.4364.3564.381,296,467
5/30/201364.4465.6464.0265.321,341,497
5/29/201364.0064.8464.0064.241,588,347
5/28/201363.9365.3163.8964.531,719,432
5/24/201363.0364.2162.6163.431,653,196
5/23/201363.5764.3863.3563.651,852,462
5/22/201366.2866.5564.2164.411,945,071
5/21/201366.3666.8865.6366.371,298,012
5/20/201366.8767.0865.7266.191,453,546
5/17/201367.0967.7366.3666.842,655,776
5/16/201365.4967.8065.4966.833,368,558
5/15/201365.7465.8464.8165.173,025,655
5/14/201365.8566.5465.6265.802,278,843
5/13/201366.3166.4565.5665.801,593,719
5/10/201365.6266.5865.5066.562,264,546
5/9/201365.0565.9864.1265.552,758,871
5/8/201363.7364.6163.7364.571,357,745
5/7/201364.1164.7263.8164.121,175,868
5/6/201363.8564.2363.5264.172,397,715
5/3/201363.5363.8463.0163.492,062,331
5/2/201362.1562.8061.6062.742,287,670
5/1/201361.9762.8461.8962.212,123,002
4/30/201361.6862.8561.5062.163,411,555
4/29/201361.8962.4861.5362.152,095,977
4/26/201362.8963.1861.6261.803,071,665
4/25/201364.2564.8062.2162.949,067,718
4/24/201367.3968.2467.2867.663,424,982
4/23/201367.6768.3467.0667.821,595,831
4/22/201367.4067.6066.4867.151,262,012
4/19/201367.1467.8366.1967.172,484,491
4/18/201369.1569.3467.2267.331,816,118
4/17/201370.3971.2568.6469.072,272,433
4/16/201369.4271.1669.1071.102,465,055
4/15/201370.2170.6468.8068.962,008,109
4/12/201369.5670.4468.9670.392,621,744
4/11/201368.4569.4667.8569.132,590,509
4/10/201367.5869.2567.2368.752,305,774
4/9/201368.2368.3766.6767.222,679,404
4/8/201369.0269.1966.8368.042,491,173
4/5/201366.8769.1464.0068.903,511,128
4/4/201370.2970.4869.2969.731,408,939
4/3/201371.5971.7070.2970.451,734,564
4/2/201371.7672.1870.8271.511,624,185
4/1/201372.3272.6571.2171.431,165,954
3/28/201370.9972.2670.2972.152,140,384
3/27/201370.4071.8469.8071.401,426,006
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center