Citrix Systems Inc $70.26

up +0.53


29/8/2014 04:00 PM  |  NASDAQ : CTXS  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
3/26/201370.6271.1769.8370.992,709,495
3/25/201371.0971.3769.8970.112,545,219
3/22/201372.1372.1370.8071.011,784,782
3/21/201371.5472.4571.0272.011,759,952
3/20/201372.1772.8871.6672.561,376,157
3/19/201372.4272.5070.5171.302,030,441
3/18/201372.8473.1772.0172.192,059,439
3/15/201374.7775.5073.7473.792,153,968
3/14/201374.5875.4373.9675.151,297,258
3/13/201374.3174.9573.3974.551,435,295
3/12/201375.2075.2073.3874.051,014,797
3/11/201374.0974.9974.0974.65882,865
3/8/201374.7374.9574.0274.431,106,448
3/7/201374.3374.6673.7874.26722,480
3/6/201374.1574.4673.6274.33973,145
3/5/201373.2774.2373.1173.841,206,806
3/4/201371.3072.8970.7572.891,653,468
3/1/201370.9271.9769.8971.362,446,783
2/28/201371.1871.9470.7370.902,091,016
2/27/201370.7671.6670.1571.041,524,233
2/26/201371.4972.7170.0070.762,545,921
2/25/201373.2674.1071.0171.211,597,305
2/22/201371.9972.9771.4972.911,168,212
2/21/201371.9371.9970.4371.401,728,941
2/20/201373.5173.8972.0372.171,469,439
2/19/201372.7573.5572.5573.461,502,547
2/15/201371.9573.3771.8272.622,291,304
2/14/201372.0572.4571.6272.011,543,529
2/13/201373.4073.4371.4572.391,772,505
2/12/201372.6773.9072.2673.591,703,579
2/11/201372.7373.0972.0472.401,466,296
2/8/201371.8673.4071.8472.911,556,618
2/7/201372.4672.8171.1171.881,942,645
2/6/201372.6873.4172.4272.651,791,983
2/5/201373.4573.6772.5673.311,898,713
2/4/201373.8674.5672.2072.683,077,189
2/1/201373.2874.9972.0274.033,572,590
1/31/201375.2975.5072.6873.166,041,328
1/30/201368.7368.8066.7266.984,783,290
Trading Center