$67.49 -1.29 (%) Citrix Systems Inc - NASDAQ

Jul. 7, 2015 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
1/28/201458.4159.1758.2658.733,807,062
1/27/201459.1459.1558.0058.143,916,297
1/24/201459.3759.6158.5958.902,589,714
1/23/201460.6561.2058.7059.673,236,180
1/22/201460.5961.7259.8161.203,835,441
1/21/201460.8961.5460.2761.493,179,116
1/17/201461.9362.2160.0560.442,873,240
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
  • 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!