$61.50 -3.28 (%) Citrix Systems Inc - NASDAQ

Oct. 23, 2014 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
1/29/201367.0069.9566.1968.734,586,652
1/28/201371.8872.1670.9471.412,022,518
1/25/201369.6471.7169.0371.552,221,755
1/24/201369.0870.7868.6569.432,844,768
1/23/201368.0969.4767.6568.852,170,271
1/22/201367.7568.0167.1667.571,992,219
1/18/201368.6268.9767.1867.652,562,713
1/17/201369.4269.6768.5068.611,712,771
1/16/201369.2569.6668.5968.872,105,482
1/15/201369.9770.0567.7769.723,092,371
1/14/201371.4772.5269.8770.712,209,740
1/11/201370.5371.6170.3571.473,378,041
1/10/201371.0971.4769.1870.482,567,585
1/9/201369.6170.9569.6170.753,493,362
1/8/201368.1968.8167.2468.462,703,438
1/7/201367.0568.5565.7868.162,714,329
1/4/201366.0767.0865.5266.551,724,626
1/3/201368.2568.3865.6665.872,574,461
1/2/201367.1268.4366.4068.172,462,570
12/31/201264.4365.8163.9665.621,215,500
12/28/201264.7265.4464.3064.30930,394
12/27/201265.5565.6064.0765.13793,565
12/26/201265.5566.7365.0365.50591,567
12/24/201266.0766.1565.0065.30442,345
12/21/201264.9266.4264.1166.153,476,119
12/20/201266.4366.6965.1765.573,123,438
12/19/201267.9068.6266.4166.452,134,243
12/18/201266.3067.3966.1867.232,029,704
12/17/201265.1466.3864.9566.181,611,714
12/14/201264.0865.2463.9065.021,995,332
12/13/201264.0164.8363.5764.281,649,541
12/12/201265.8866.1063.8163.982,118,556
12/11/201263.5065.9263.0465.583,733,886
12/10/201261.8463.3561.8362.562,503,735
12/7/201260.3362.4859.9262.034,345,153
12/6/201259.7460.8159.5260.052,486,736
12/5/201260.7260.9758.4359.902,847,401
12/4/201260.3861.5260.2561.022,983,260
12/3/201261.7061.9560.1660.252,143,083
11/30/201262.6163.1060.8961.162,746,487
11/29/201261.2862.7061.1962.552,884,772
11/28/201260.2360.9258.3560.854,746,730
11/27/201262.1462.2460.2560.282,770,059
11/26/201261.6262.5561.3062.171,578,819
11/23/201262.0662.1161.0761.77839,486
11/21/201260.1561.9560.1461.902,632,889
11/20/201260.9861.1559.6260.161,855,919
11/19/201260.3061.1959.9961.162,990,489
11/16/201257.7859.5057.5659.212,768,473
11/15/201257.3558.0256.5757.772,750,304
11/14/201258.6459.6157.1657.342,116,508
11/13/201258.8058.8957.5857.932,772,008
11/12/201260.4460.5859.2059.291,851,249
11/9/201259.3060.7959.3060.172,424,726
11/8/201262.1362.5060.5660.561,711,178
11/7/201263.9163.9162.0962.101,581,839
11/6/201262.9865.4962.9864.363,428,008
11/5/201262.7463.0461.8162.921,617,729
11/2/201263.9864.0062.7462.771,773,280
11/1/201262.0363.8061.4863.722,767,271
10/31/201263.0063.4561.6161.782,425,216
10/26/201262.8164.2862.3662.822,953,992
10/25/201265.0065.0060.1463.099,034,591
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center