$68.11 -0.58 (%) Citrix Systems Inc - NASDAQ

Aug. 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
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
5/22/201461.2661.6760.8161.421,666,490
5/21/201460.9861.8260.9861.291,586,404
5/20/201461.0561.3060.3760.981,779,963
5/19/201460.3461.2760.1860.982,185,065
5/16/201461.0061.0059.8060.476,823,801
5/15/201460.5561.0059.2760.824,862,998
5/14/201460.0960.8059.9860.192,216,690
5/13/201461.0161.1260.2460.372,777,252
5/12/201460.1961.2559.8961.042,647,658
5/9/201460.0060.3359.2759.942,394,287
5/8/201459.9461.3159.6960.102,596,654
5/7/201459.1660.2358.7060.134,449,034
5/6/201459.3860.3659.1159.113,508,069
5/5/201458.8359.3558.6159.262,663,832
5/2/201459.4259.4258.3459.002,980,507
5/1/201460.1660.2659.1359.242,705,851
4/30/201458.3159.3657.7759.312,333,005
4/29/201459.0959.1157.9658.374,043,302
4/28/201459.5559.9557.9158.783,925,558
4/25/201460.3960.9059.0459.429,240,811
4/24/201460.1762.2559.4660.008,444,372
4/23/201457.2457.3255.9155.994,263,687
4/22/201456.3358.2256.2357.562,402,675
4/21/201456.0456.6355.8656.561,519,695
4/17/201455.6456.2855.1056.001,368,267
4/16/201455.5656.2455.1155.912,032,268
4/15/201454.7955.2853.8655.102,316,282
4/14/201455.0255.3754.3954.682,572,293
4/11/201455.0855.1654.3454.562,176,920
4/10/201457.0957.1555.1755.233,810,704
4/9/201455.2957.4255.2957.053,315,793
4/8/201455.0656.6055.0656.402,994,327
4/7/201456.1756.4455.0955.123,347,550
4/4/201457.3457.3455.7356.533,888,832
4/3/201458.7159.0056.7257.062,862,625
4/2/201458.4959.3758.4758.721,546,840
4/1/201457.6858.5457.3758.481,575,897
3/31/201457.5357.9656.8557.443,822,734
3/28/201458.2158.7657.3257.472,748,744
3/27/201457.9858.6357.1758.233,873,529
3/26/201461.0961.6956.9158.168,011,504
3/25/201461.4661.9360.6360.901,596,770
3/24/201462.3162.3760.3961.141,858,283
3/21/201462.9262.9261.1362.023,184,156
3/20/201461.6862.5161.6562.371,942,675
3/19/201461.1962.3160.7861.852,489,399
3/18/201460.6361.5460.5461.301,638,294
3/17/201460.0861.1060.0860.792,208,192
3/14/201459.6060.2858.6359.802,722,836
3/13/201460.8861.2359.5360.021,915,675
3/12/201460.1360.6859.5860.651,305,756
3/11/201460.7161.3260.1560.331,501,009
3/10/201461.0861.2060.0760.751,808,850
3/7/201461.1661.9260.5060.991,795,142
3/6/201462.5662.7560.9961.133,394,349
3/5/201460.8062.7560.4062.564,050,152
3/4/201460.2361.0160.2360.782,029,336
3/3/201459.3060.0759.1759.821,995,801
2/28/201460.8060.8059.5660.052,445,223
2/27/201460.8061.0760.2860.921,471,711
2/26/201460.3061.0960.0060.792,337,012
2/25/201460.0060.2759.2260.252,055,004
2/24/201459.6860.5259.4859.611,890,757
2/21/201461.0161.1159.2559.803,811,297
2/20/201457.3160.9656.6260.598,388,930
2/19/201457.2257.8157.1157.241,780,555
2/18/201457.2457.5356.9157.482,466,556
2/14/201456.5857.6356.5057.145,262,483
2/13/201456.2158.1255.5357.646,703,555
2/12/201456.1056.7355.9056.253,573,262
2/11/201455.3856.4055.3256.052,866,704
2/10/201455.0655.8555.0255.412,288,669
2/7/201454.2655.4553.6355.283,860,120
2/6/201454.1554.8353.7554.233,065,731
2/5/201453.7354.1953.0353.973,695,139
2/4/201452.7553.7252.6153.625,320,764
2/3/201454.1554.4652.0252.725,412,892
1/31/201454.7655.1953.9754.076,384,075
1/30/201451.5353.6351.1853.2918,145,012
1/29/201458.5158.5157.3557.604,928,894
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!