$87.08 +1.86 (%) Citrix Systems Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

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
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
7/21/201569.3670.0269.2869.63620,744
7/20/201569.6469.9069.2469.35808,667
7/17/201570.4170.4469.4769.71775,478
7/16/201570.3370.4769.9170.38643,873
7/15/201571.0871.0869.7269.85909,342
7/14/201570.2171.0670.1470.891,108,359
7/13/201569.4670.3569.2770.12833,752
7/10/201569.4969.5369.0469.16780,376
7/9/201568.5669.5068.5668.891,534,495
7/8/201568.2668.8767.7467.901,617,510
7/7/201568.7068.7367.0468.441,601,118
7/6/201568.9069.1768.4268.781,069,482
7/2/201569.3869.9769.1169.571,295,389
7/1/201570.8170.9869.2369.381,484,537
6/30/201570.4170.4869.7070.161,181,601
6/29/201570.2670.6469.7469.79981,299
6/26/201571.6871.8770.6670.962,065,183
6/25/201571.8272.0071.4771.61995,253
6/24/201572.6873.1271.5871.682,115,441
6/23/201571.5172.7971.0572.683,114,444
6/22/201570.9271.6970.6571.052,896,230
6/19/201570.7971.0970.3770.512,812,674
6/18/201570.0870.8670.0270.742,031,270
6/17/201570.3170.4269.6570.101,980,112
6/16/201569.8070.4669.6270.342,684,186
6/15/201571.4171.4369.9870.023,756,660
6/12/201571.4072.8771.1171.914,570,497
6/11/201571.4171.4669.2670.397,279,946
6/10/201564.7366.0664.5265.972,252,429
6/9/201565.1765.3264.2164.453,443,427
6/8/201566.2466.5565.7865.99960,652
6/5/201565.9666.4865.5366.291,335,173
6/4/201565.8966.6665.8766.041,462,359
6/3/201567.1667.4366.1666.271,984,009
6/2/201565.3767.3365.3367.013,684,260
6/1/201565.4865.8164.8765.772,606,674
5/29/201565.3265.6564.8465.012,848,577
5/28/201565.7065.8065.0465.48951,420
5/27/201565.4666.2365.2565.901,285,063
5/26/201565.5365.8164.5965.402,335,726
5/22/201566.0066.3065.4465.611,105,400
5/21/201565.8766.3765.3566.191,624,633
5/20/201565.9566.4065.7365.981,243,958
5/19/201566.1966.5065.5065.811,234,321
5/18/201565.0566.0964.6365.921,562,443
5/15/201566.9166.9965.4665.612,315,666
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center