$65.74 +0.57 (%) Citrix Systems Inc - NASDAQ

Oct. 21, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
3/8/201272.4375.3572.3975.253,929,960
3/7/201272.0872.4071.3071.822,127,404
3/6/201272.9973.0071.2471.821,620,842
3/5/201275.2475.4572.2773.512,163,408
3/2/201275.9076.2074.8375.431,117,355
3/1/201275.2376.7274.7276.261,269,734
2/29/201275.0076.5074.6574.741,651,488
2/28/201275.2875.7674.4074.85880,928
2/27/201274.3175.7773.7875.241,031,067
2/24/201274.7775.5873.8375.161,710,849
2/23/201273.2173.9372.1273.781,409,524
2/22/201273.7374.0573.1773.331,462,109
2/21/201274.6275.0973.1973.621,887,668
2/17/201275.9075.9874.4774.771,699,914
2/16/201274.4175.9374.1275.551,437,091
2/15/201274.8476.4573.9574.162,810,913
2/14/201273.1874.0272.9873.871,246,855
2/13/201272.0173.9271.9373.621,734,455
2/10/201271.3571.5870.7071.461,398,295
2/9/201271.3172.3471.0971.981,559,242
2/8/201270.7071.4970.1271.312,246,510
2/7/201269.4971.6569.2170.693,033,221
2/6/201268.6369.5368.3169.451,860,349
2/3/201268.0868.9867.6868.781,739,568
2/2/201266.3667.7066.2867.281,726,725
2/1/201265.6466.9865.2266.531,735,734
1/31/201265.4165.5664.3065.201,296,838
1/30/201264.4665.8363.7565.041,651,040
1/27/201264.2666.0963.7565.142,547,889
1/26/201269.0070.3564.0665.006,071,428
1/25/201268.0068.7966.4867.614,858,631
1/24/201268.7570.3367.6667.843,638,257
1/23/201268.3168.7266.8068.122,205,720
1/20/201268.8668.8767.6568.122,775,793
1/19/201268.9170.7868.6569.382,965,474
1/18/201265.7068.1465.6467.562,354,172
1/17/201265.6966.7465.3765.671,581,885
1/13/201266.8867.2164.1564.851,888,261
1/12/201265.5465.7464.5465.442,308,209
1/11/201264.3965.8664.2065.071,714,720
1/10/201263.3064.7262.8164.112,265,948
1/9/201262.2562.7961.3662.301,422,555
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center