Citrix Systems Inc $57.56

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : CTXS  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
4/13/201274.7476.0374.7375.121,408,490
4/12/201274.5575.1374.1574.861,553,110
4/11/201273.1375.0272.7574.051,670,300
4/10/201275.7376.3273.5973.711,813,100
4/9/201276.7976.8975.2275.771,345,070
4/5/201277.2778.2876.8878.28881,876
4/4/201278.5578.7077.4378.021,192,610
4/3/201279.6580.3578.8479.481,238,620
4/2/201279.1280.5977.8679.951,171,780
3/30/201279.0079.6278.2278.911,880,100
3/29/201277.9178.8477.5178.381,384,320
3/28/201279.1379.9977.4578.401,437,190
3/27/201280.3580.7079.0979.361,484,010
3/26/201278.5480.5078.2080.501,739,540
3/23/201278.3478.6277.2877.681,436,590
3/22/201277.5478.5577.1378.461,229,140
3/21/201277.0279.0677.0078.471,205,400
3/20/201277.6277.7776.6476.811,628,210
3/19/201278.1078.9777.4278.201,031,450
3/16/201278.9779.3978.0278.201,557,230
3/15/201278.5679.2777.6279.191,003,400
3/14/201279.3379.9878.0378.241,793,950
3/13/201277.8279.7577.6279.711,986,340
3/12/201276.2777.2475.8877.221,430,370
3/9/201275.3776.8075.3776.271,709,860
3/8/201272.4375.3572.3975.253,929,960
3/7/201272.0872.4071.3071.822,127,400
3/6/201272.9973.0071.2471.821,620,840
3/5/201275.2475.4572.2773.512,163,410
3/2/201275.9076.2074.8375.431,117,360
3/1/201275.2376.7274.7276.261,269,730
2/29/201275.0076.5074.6574.741,651,490
2/28/201275.2875.7674.4074.85880,928
2/27/201274.3175.7773.7875.241,031,070
2/24/201274.7775.5873.8375.161,710,850
2/23/201273.2173.9372.1273.781,409,520
2/22/201273.7374.0573.1773.331,462,110
2/21/201274.6275.0973.1973.621,887,670
2/17/201275.9075.9874.4774.771,699,910
2/16/201274.4175.9374.1275.551,437,090
2/15/201274.8476.4573.9574.162,810,910
2/14/201273.1874.0272.9873.871,246,860
2/13/201272.0173.9271.9373.621,734,460
2/10/201271.3571.5870.7071.461,398,300
2/9/201271.3172.3471.0971.981,559,240
2/8/201270.7071.4970.1271.312,246,510
2/7/201269.4971.6569.2170.693,033,220
2/6/201268.6369.5368.3169.451,860,350
2/3/201268.0868.9867.6868.781,739,570
2/2/201266.3667.7066.2867.281,726,720
2/1/201265.6466.9865.2266.531,735,730
1/31/201265.4165.5664.3065.201,296,840
1/30/201264.4665.8363.7565.041,651,040
1/27/201264.2666.0963.7565.142,547,890
1/26/201269.0070.3564.0665.006,071,430
1/25/201268.0068.7966.4867.614,858,630
1/24/201268.7570.3367.6667.843,638,260
1/23/201268.3168.7266.8068.122,205,720
1/20/201268.8668.8767.6568.122,775,790
1/19/201268.9170.7868.6569.382,965,470
1/18/201265.7068.1465.6467.562,354,170
1/17/201265.6966.7465.3765.671,581,880
1/13/201266.8867.2164.1564.851,888,260
1/12/201265.5465.7464.5465.442,308,210
1/11/201264.3965.8664.2065.071,714,720
1/10/201263.3064.7262.8164.112,265,950
1/9/201262.2562.7961.3662.301,422,560
1/6/201263.4363.4960.1562.024,008,550
1/5/201261.5064.1961.3863.652,575,860
1/4/201262.0062.7761.0961.872,511,310
1/3/201262.4163.3361.0061.961,968,870
12/30/201161.1061.3960.2760.721,357,360
12/29/201160.9561.4860.4761.341,108,440
12/28/201161.6462.1260.5560.781,481,280
12/27/201161.9662.7761.8961.98882,999
12/23/201161.2262.3460.7762.041,461,260
12/22/201158.9461.3658.4661.322,431,290
12/21/201161.6261.7056.7958.464,825,860
12/20/201162.7163.4961.6063.381,759,990
12/19/201164.4964.7861.3261.522,029,750
12/16/201164.2566.4963.4364.082,799,940
12/15/201165.0565.3562.8663.891,699,240
12/14/201165.7765.9963.1563.931,862,560
12/13/201169.4269.9966.0666.371,787,480
12/12/201170.3070.4367.8068.801,904,320
12/9/201170.1171.6969.8471.261,342,200
12/8/201171.3871.9669.6469.821,181,800
12/7/201172.9072.9071.0172.141,114,520
12/6/201173.2974.1472.7073.231,062,820
12/5/201172.4974.7472.4073.011,873,190
12/2/201172.0672.7270.7070.78850,337
12/1/201171.1672.2970.7571.351,154,860
11/30/201168.5771.4468.5271.392,867,040
11/29/201168.2468.8466.1966.311,988,170
11/28/201166.2668.8166.2668.391,976,920
11/25/201164.9466.3264.4364.47670,478
11/23/201167.6167.9465.1765.481,635,150
11/22/201168.8669.2867.6868.171,490,130
11/21/201169.8069.9167.2868.932,348,810
11/18/201171.8772.0070.0570.542,206,950
Trading Center