$71.64 -1.04 (%) Citrix Systems Inc - NASDAQ

Sep. 19, 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
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
7/31/201273.6274.3172.4372.682,988,294
7/30/201277.1477.3271.5373.255,688,044
7/27/201274.7678.3473.9277.813,362,347
7/26/201272.3376.7871.7174.226,317,714
7/25/201276.7877.8474.4375.114,310,441
7/24/201277.6878.9976.0376.761,929,510
7/23/201278.1978.6274.9377.772,676,011
7/20/201282.3382.3380.5580.751,550,800
7/19/201282.1082.9880.6682.632,495,690
7/18/201278.2881.6077.7681.492,562,878
7/17/201276.8477.2974.5376.581,251,538
7/16/201275.9977.7575.7876.371,456,875
7/13/201275.9076.8575.1976.631,381,789
7/12/201274.8677.6574.1275.971,661,159
7/11/201276.4077.1874.5875.181,955,495
7/10/201277.7778.9775.9076.141,882,277
7/9/201277.6578.0075.8876.562,531,234
7/6/201281.0181.0176.1577.454,380,506
7/5/201285.3885.6083.4783.781,373,621
7/3/201284.0985.6583.7285.62685,911
7/2/201284.0884.3683.1283.99958,025
6/29/201280.7483.9580.6683.942,396,007
6/28/201279.6780.3476.7978.121,682,794
6/27/201279.6981.4579.6980.521,392,882
6/26/201278.4880.1678.0179.801,488,856
6/25/201279.2879.2877.1578.231,260,700
6/22/201278.7280.4478.3780.141,429,869
6/21/201281.1481.1477.9078.052,094,245
6/20/201281.1181.8580.0280.891,088,272
6/19/201281.4082.8480.4480.971,360,032
6/18/201279.8080.6778.1680.451,771,390
6/15/201277.2980.1977.0080.122,235,039
6/14/201276.0377.5275.1476.751,661,659
6/13/201276.4577.7775.3575.851,542,207
6/12/201275.3976.7974.9376.771,501,230
6/11/201277.7078.1675.0475.181,255,442
6/8/201275.5177.3675.0077.121,447,886
6/7/201278.0578.1575.6975.911,824,827
6/6/201274.2177.3173.8876.952,290,141
6/5/201271.7873.8171.6573.681,837,011
6/4/201271.0372.3469.8972.282,171,231
6/1/201270.3772.0770.1970.792,774,723
5/31/201273.8874.2571.8373.082,023,967
5/30/201275.1475.1472.5373.962,725,593
5/29/201276.2076.3774.4775.862,538,019
5/25/201275.8676.2575.2075.431,822,379
5/24/201279.2479.4375.1275.693,095,797
5/23/201277.5579.6076.9579.431,521,936
5/22/201277.8779.0576.9878.651,840,928
5/21/201275.4278.1173.8577.751,723,808
5/18/201276.1376.8574.6074.822,193,878
5/17/201277.1377.8975.2475.242,284,431
5/16/201279.1080.0876.6177.151,747,187
5/15/201278.4680.3178.2578.801,967,265
5/14/201278.8579.3377.8678.191,499,740
5/11/201278.1180.8377.2779.461,774,109
5/10/201282.5082.8578.0178.353,903,976
5/9/201280.6382.6579.2281.862,250,347
5/8/201282.0682.2979.0481.573,243,055
5/7/201282.7383.7082.0982.941,839,241
5/4/201284.9685.3082.1782.852,395,064
5/3/201287.0687.6884.8185.431,781,244
5/2/201286.3087.7486.1387.241,617,312
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center