$63.29 0.00 (%) Citrix Systems Inc - NASDAQ

Dec. 18, 2014 | 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
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
10/24/201264.6864.8663.0264.085,081,084
10/23/201263.0064.1462.3463.812,612,229
10/22/201264.3564.5062.6263.903,247,788
10/19/201264.8965.9764.1064.163,145,358
10/18/201264.9766.0664.2064.913,356,460
10/17/201268.0868.2965.0365.054,996,186
10/16/201266.7268.8066.4068.653,279,907
10/15/201268.3368.5966.5166.793,003,260
10/12/201269.0269.9666.8967.703,654,811
10/11/201269.5170.2566.2367.6211,283,239
10/10/201268.1669.3968.0968.702,504,041
10/9/201270.4670.4767.6768.143,837,935
10/8/201269.6071.8969.4670.604,481,144
10/5/201275.4175.6171.5571.573,537,397
10/4/201273.8674.9072.9474.652,707,078
10/3/201276.1376.2674.8175.211,466,090
10/2/201276.2676.6674.9375.491,460,256
10/1/201276.9677.8275.3675.891,310,856
9/28/201275.3877.4575.3676.532,270,789
9/27/201274.7676.1174.3975.821,337,051
9/26/201275.1375.6373.5274.212,105,554
9/25/201277.1977.7874.9875.272,159,144
9/24/201278.2878.6575.8777.003,007,662
9/21/201281.5982.6181.0181.192,008,231
9/20/201281.0281.3580.2181.23950,251
9/19/201280.5981.5979.7881.331,551,866
9/18/201280.8781.7680.4080.751,091,983
9/17/201281.8281.9780.7181.211,352,955
9/14/201280.4782.1379.9981.742,695,663
9/13/201279.7380.9278.4880.312,800,821
9/12/201280.4581.0079.9280.281,333,984
9/11/201279.8480.4479.1980.19969,419
9/10/201280.5581.2280.1180.341,349,187
9/7/201281.5681.8580.1780.591,380,295
9/6/201278.2481.7877.9081.752,812,312
9/5/201277.8177.9676.7577.621,414,388
9/4/201277.4378.5276.7178.001,041,891
8/31/201277.9478.9076.3077.691,486,143
8/30/201277.3077.5076.5776.981,245,495
8/29/201277.2778.0576.7077.971,599,736
8/28/201276.8977.6676.4277.041,170,104
8/27/201277.0678.2376.4177.17877,490
8/24/201276.6377.3275.8577.001,127,627
8/23/201277.2877.8776.2377.051,163,086
8/22/201276.7177.8775.9277.681,071,592
8/21/201277.4078.2276.8477.261,633,867
8/20/201277.8878.1776.3276.761,495,101
8/17/201276.9178.4376.2578.081,971,196
8/16/201275.8777.1675.1776.852,058,787
8/15/201275.1575.7674.6175.061,271,739
8/14/201276.1376.3475.1975.472,078,995
8/13/201276.1276.6375.5675.982,119,264
8/10/201275.1376.2974.6076.262,653,923
8/9/201273.1575.7572.9075.552,491,208
8/8/201274.3774.4272.9573.241,108,006
8/7/201273.0474.7772.9274.361,682,633
8/6/201272.6573.1871.8272.691,721,362
8/3/201270.9573.0269.5072.442,748,865
8/2/201268.7171.1168.1769.413,088,995
8/1/201272.9773.3369.1269.333,716,748
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center