$63.61 +0.23 (%) Citrix Systems Inc - NASDAQ

Mar. 27, 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
1/16/201462.1062.8161.0661.354,067,062
1/15/201460.2363.1860.1162.985,367,879
1/14/201458.9760.1058.7660.063,312,437
1/13/201460.1360.5858.6158.792,614,712
1/10/201460.8460.8659.5960.131,745,344
1/9/201461.5661.8060.2960.351,917,570
1/8/201460.1261.2959.6561.272,752,238
1/7/201461.0761.2159.6460.103,721,817
1/6/201462.4262.7060.9861.012,062,693
1/3/201462.0963.2062.0362.481,689,716
1/2/201463.0463.1961.9762.491,018,355
12/31/201363.0963.4462.5463.251,108,230
12/30/201361.6163.0361.3862.941,594,997
12/27/201361.2262.0461.2261.67886,697
12/26/201361.0761.3360.6361.24796,411
12/24/201361.1661.2860.7561.18741,974
12/23/201361.8361.9460.8361.231,591,955
12/20/201359.3461.7959.2461.733,323,955
12/19/201359.3759.8559.0759.121,481,542
12/18/201357.8459.2657.8359.232,204,134
12/17/201358.5058.5457.6957.931,352,403
12/16/201358.0258.9357.9058.711,791,361
12/13/201357.4958.1757.2957.992,134,642
12/12/201357.7157.8156.9057.382,493,926
12/11/201359.0759.1257.8757.931,340,779
12/10/201358.9659.3358.5458.961,524,563
12/9/201360.0260.4459.1259.331,890,573
12/6/201359.4060.3859.0760.031,946,376
12/5/201359.7760.0058.4058.811,925,752
12/4/201357.5560.5357.5560.002,959,235
12/3/201358.0558.5857.6858.161,402,420
12/2/201359.0159.4458.1158.171,725,920
11/29/201359.4159.7158.6259.321,073,623
11/27/201358.6959.0958.2558.921,541,002
11/26/201358.8959.1258.4258.772,227,759
11/25/201358.9058.9958.2458.861,690,059
11/22/201358.5859.1658.1059.002,732,952
11/21/201357.6458.7157.3058.642,088,815
11/20/201356.4257.6256.4057.402,632,594
11/19/201357.2257.3056.2656.552,271,122
11/18/201357.0457.6456.4457.172,575,923
11/15/201355.0957.3655.0356.905,843,718
11/14/201357.7057.7854.5254.9613,293,945
11/13/201360.6661.6455.6358.0216,114,114
11/12/201359.9661.1359.7660.952,163,303
11/11/201359.5460.4159.3360.231,429,601
11/8/201359.8060.3458.9859.792,586,570
11/7/201360.2360.8059.5659.703,425,321
11/6/201357.5459.9657.5359.733,577,232
11/5/201357.6257.7357.1157.371,763,528
11/4/201357.2157.8957.0257.662,891,264
11/1/201357.1357.2556.5556.821,767,258
10/31/201356.8957.5556.6356.782,400,261
10/30/201357.1657.7556.7257.021,691,856
10/29/201357.6858.0857.0557.212,955,923
10/28/201358.1258.2257.4957.692,537,499
10/25/201358.8259.0857.8657.983,382,291
10/24/201358.1359.7556.9958.796,512,498
10/23/201356.5057.0155.4256.075,109,481
10/22/201357.2857.3756.2856.664,928,362
10/21/201357.3357.7056.8556.902,783,924
10/18/201356.8257.5656.6557.263,933,900
10/17/201356.9057.3156.4857.255,267,960
10/16/201357.3357.7157.0157.214,467,421
10/15/201358.4658.5056.9557.144,836,471
10/14/201358.5759.0258.3958.543,747,711
10/11/201359.0359.8358.7559.083,468,992
10/10/201358.3659.4958.0058.7515,449,285
10/9/201367.9668.0066.4866.663,547,741
10/8/201370.2770.6467.4067.613,140,237
10/7/201370.6671.7470.0070.451,382,056
10/4/201368.7870.8268.7370.481,159,249
10/3/201370.4070.8168.5168.871,920,821
10/2/201370.5771.2070.2870.781,119,645
10/1/201370.7571.2870.5770.93789,851
9/30/201370.1070.8669.4070.611,457,656
9/27/201371.7372.2870.7170.801,958,928
9/26/201371.7972.6371.7972.061,513,433
9/25/201372.5572.9471.6871.751,434,649
9/24/201373.5473.6371.7172.292,807,734
9/23/201375.8175.9974.3474.381,201,777
9/20/201376.7377.1675.9476.081,489,645
9/19/201375.5076.7375.2976.331,807,634
9/18/201374.0775.1273.8374.95870,237
9/17/201373.8174.2773.3874.001,076,085
9/16/201374.5174.6873.4473.64997,138
9/13/201373.8673.8672.8273.79955,180
9/12/201372.9174.3172.7173.721,672,931
9/11/201371.7572.9171.7572.501,113,643
9/10/201372.4472.6271.4571.861,257,309
9/9/201371.6872.1471.2171.96757,172
9/6/201371.1071.8470.0171.381,042,434
9/5/201371.1471.7070.8671.07721,802
9/4/201371.1371.5270.5071.30852,972
9/3/201371.5672.4070.5171.20861,681
8/30/201371.4872.0270.5570.771,026,786
8/29/201370.2971.8169.8571.18775,438
8/28/201370.4871.0570.2070.26715,462
8/27/201371.4271.5670.1770.341,137,148
8/26/201373.4673.4671.9372.001,161,036
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center