$85.50 +0.64 (%) Citrix Systems Inc - NASDAQ

May. 27, 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
3/20/201563.3764.0063.0363.792,015,708
3/19/201562.3463.2062.3462.981,197,926
3/18/201561.3662.9160.5362.351,160,001
3/17/201561.2461.9261.1761.661,156,614
3/16/201560.7361.7360.3161.631,098,725
3/13/201560.2960.8059.9760.271,123,886
3/12/201559.6660.8059.3660.651,129,919
3/11/201559.5259.9059.0059.41876,954
3/10/201560.7761.3259.6659.771,673,794
3/9/201561.1561.7060.8261.55885,751
3/6/201561.8962.2960.7861.161,032,888
3/5/201562.0862.2561.6862.021,060,513
3/4/201562.1562.4561.4462.001,025,718
3/3/201563.3363.4762.3262.421,120,841
3/2/201563.7563.9062.9563.671,073,372
2/27/201563.4864.0963.2363.68872,293
2/26/201564.1964.5663.0763.471,020,648
2/25/201563.6964.5263.3264.131,103,678
2/24/201563.0363.7262.9963.651,091,818
2/23/201564.5964.7063.0063.071,475,034
2/20/201564.3464.9963.8764.921,025,056
2/19/201563.6064.5363.2564.29963,019
2/18/201563.8164.0863.1263.721,121,466
2/17/201564.2764.3663.6464.16909,360
2/13/201563.8964.7563.6564.511,481,615
2/12/201563.8364.1363.5063.711,370,071
2/11/201563.2664.0063.2063.731,447,803
2/10/201562.8263.5062.6463.371,542,363
2/9/201561.8362.4961.5962.391,396,273
2/6/201561.6662.4161.5162.171,287,390
2/5/201561.4261.8561.2161.661,250,933
2/4/201561.4961.9360.8961.181,255,693
2/3/201560.4261.8060.2261.721,761,075
2/2/201559.3460.2858.1860.201,716,603
1/30/201560.0460.3358.8559.262,481,888
1/29/201562.1863.2759.8160.763,540,439
1/28/201560.7360.8059.1659.192,495,379
1/27/201560.0060.7858.9560.111,641,473
1/26/201560.9561.2459.5960.961,872,321
1/23/201560.1761.0059.9360.971,810,287
1/22/201558.4960.0758.0260.053,293,198
1/21/201558.8559.1058.1958.831,546,820
1/20/201558.7159.3758.1758.972,214,353
1/16/201556.8458.4556.5358.381,914,365
1/15/201557.5557.9256.9256.981,920,902
1/14/201558.4558.4656.4757.533,463,472
1/13/201561.5461.9957.5958.883,520,913
1/12/201560.9961.6860.3861.15859,318
1/9/201561.4861.7960.7461.11891,138
1/8/201561.5562.3061.2561.511,510,913
1/7/201560.5861.7360.4361.231,291,764
1/6/201562.3062.7060.1460.332,098,314
1/5/201563.1263.2461.7662.071,257,906
1/2/201563.9364.6062.9563.48569,676
12/31/201465.7065.7063.7963.80848,855
12/30/201464.6365.0164.1664.33881,623
12/29/201464.4365.0964.2864.861,145,525
12/26/201464.5565.1564.5264.63413,674
12/24/201464.7664.9764.4564.48410,826
12/23/201464.0564.9663.9564.671,177,674
12/22/201463.2464.0962.8963.601,445,226
12/19/201463.3364.6163.0463.134,673,042
12/18/201462.0863.3061.9563.291,809,293
12/17/201459.6661.4659.3961.241,581,245
12/16/201460.0360.8159.6359.661,319,582
12/15/201460.3060.9060.0160.281,889,026
12/12/201461.4161.8559.9960.002,846,017
12/11/201462.7063.7662.2462.311,344,447
12/10/201464.0364.2562.5162.651,216,475
12/9/201463.6464.6563.4564.281,289,742
12/8/201465.8966.2063.9264.101,472,857
12/5/201466.0066.2865.7566.221,185,173
12/4/201465.3765.7865.0965.782,046,585
12/3/201466.0166.0164.9965.371,173,432
12/2/201465.9766.7465.7566.191,116,149
12/1/201466.1266.6265.8766.031,179,231
11/28/201466.0866.9465.9066.31667,370
11/26/201465.7665.9465.0665.831,238,613
11/25/201465.6066.2665.2165.861,446,922
11/24/201465.2765.6564.6165.391,352,315
11/21/201465.5466.0564.9065.272,164,493
11/20/201464.2865.2563.9864.891,056,392
11/19/201465.1565.1764.0064.621,385,149
11/18/201465.6066.0564.7565.062,888,969
11/17/201466.0866.5665.6965.731,697,428
11/14/201465.8466.6465.7366.091,257,350
11/13/201466.1566.6265.3465.851,877,706
11/12/201466.2666.8166.2166.241,037,556
11/11/201466.7367.1866.5566.67969,871
11/10/201466.2266.9966.0366.811,202,040
11/7/201466.0766.4765.5566.321,377,115
11/6/201464.6866.1464.6865.992,030,948
11/5/201464.9565.0064.0064.411,103,527
11/4/201464.3264.9064.1664.67963,827
11/3/201464.4464.9464.2464.41885,945
10/31/201464.8964.8964.0664.231,583,194
10/30/201463.0364.1262.7963.731,155,323
10/29/201463.9864.2662.8463.041,899,149
10/28/201463.6364.1263.3364.091,869,453
10/27/201463.6863.9162.9963.292,405,779
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center