$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
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
5/1/201285.4287.5085.0087.302,132,602
4/30/201285.2786.4584.7185.611,916,881
4/27/201285.2386.1584.9185.783,309,487
4/26/201286.3587.9983.0086.766,503,732
4/25/201275.5377.4375.1577.172,682,060
4/24/201277.0577.1074.1374.521,773,730
4/23/201276.9377.1175.1676.851,695,337
4/20/201278.4779.3177.7477.781,109,628
4/19/201278.8480.8577.8078.202,172,188
4/18/201277.7279.2577.4778.181,601,998
4/17/201276.7178.5076.2477.972,271,937
4/16/201275.5776.3574.2175.561,166,991
4/13/201274.7476.0374.7375.121,408,492
4/12/201274.5575.1374.1574.861,553,110
4/11/201273.1375.0272.7574.051,670,305
4/10/201275.7376.3273.5973.711,813,101
4/9/201276.7976.8975.2275.771,345,069
4/5/201277.2778.2876.8878.28881,876
4/4/201278.5578.7077.4378.021,192,606
4/3/201279.6580.3578.8479.481,238,619
4/2/201279.1280.5977.8679.951,171,777
3/30/201279.0079.6278.2278.911,880,103
3/29/201277.9178.8477.5178.381,384,323
3/28/201279.1379.9977.4578.401,437,193
3/27/201280.3580.7079.0979.361,484,009
3/26/201278.5480.5078.2080.501,739,538
3/23/201278.3478.6277.2877.681,436,587
3/22/201277.5478.5577.1378.461,229,140
3/21/201277.0279.0677.0078.471,205,401
3/20/201277.6277.7776.6476.811,628,214
3/19/201278.1078.9777.4278.201,031,447
3/16/201278.9779.3978.0278.201,557,227
3/15/201278.5679.2777.6279.191,003,399
3/14/201279.3379.9878.0378.241,793,954
3/13/201277.8279.7577.6279.711,986,340
3/12/201276.2777.2475.8877.221,430,370
3/9/201275.3776.8075.3776.271,709,856
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center