$85.62 +0.15 (%) Citrix Systems Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
12/9/201463.6464.6563.4564.281,289,742
12/8/201465.8966.2063.9264.101,472,857
12/5/201466.0066.2865.7566.221,185,173
12/4/201465.3765.7865.0965.782,046,585
12/3/201466.0166.0164.9965.371,173,432
12/2/201465.9766.7465.7566.191,116,149
12/1/201466.1266.6265.8766.031,179,231
11/28/201466.0866.9465.9066.31667,370
11/26/201465.7665.9465.0665.831,238,613
11/25/201465.6066.2665.2165.861,446,922
11/24/201465.2765.6564.6165.391,352,315
11/21/201465.5466.0564.9065.272,164,493
11/20/201464.2865.2563.9864.891,056,392
11/19/201465.1565.1764.0064.621,385,149
11/18/201465.6066.0564.7565.062,888,969
11/17/201466.0866.5665.6965.731,697,428
11/14/201465.8466.6465.7366.091,257,350
11/13/201466.1566.6265.3465.851,877,706
11/12/201466.2666.8166.2166.241,037,556
11/11/201466.7367.1866.5566.67969,871
11/10/201466.2266.9966.0366.811,202,040
11/7/201466.0766.4765.5566.321,377,115
11/6/201464.6866.1464.6865.992,030,948
11/5/201464.9565.0064.0064.411,103,527
11/4/201464.3264.9064.1664.67963,827
11/3/201464.4464.9464.2464.41885,945
10/31/201464.8964.8964.0664.231,583,194
10/30/201463.0364.1262.7963.731,155,323
10/29/201463.9864.2662.8463.041,899,149
10/28/201463.6364.1263.3364.091,869,453
10/27/201463.6863.9162.9963.292,405,779
10/24/201461.7063.8461.5763.595,967,570
10/23/201460.4762.5060.3061.8410,186,248
10/22/201465.0765.5464.3464.784,277,405
10/21/201465.3566.1165.1266.002,766,410
10/20/201464.0665.3463.5465.182,859,406
10/17/201464.4664.8264.0564.542,727,658
10/16/201463.9764.6063.5664.012,875,499
10/15/201464.2465.0463.7764.942,892,333
10/14/201465.2865.8364.3864.942,398,566
10/13/201465.5065.6964.1764.724,897,351
10/10/201467.2868.0265.6565.662,604,021
10/9/201467.9868.3067.2567.272,367,593
10/8/201467.6068.3766.5268.151,847,407
10/7/201467.4168.1167.1667.532,861,991
10/6/201469.9270.5168.7468.801,677,533
10/3/201469.1869.9568.8469.601,367,285
10/2/201468.7069.2967.9568.941,523,371
10/1/201471.1971.1968.7268.823,856,213
9/30/201471.0171.7770.9071.342,409,501
9/29/201470.1571.4069.9771.011,609,163
9/26/201470.2170.8070.0070.51997,743
9/25/201471.3471.3570.1170.161,078,096
9/24/201470.6971.7870.5471.581,490,762
9/23/201470.3870.8070.1570.571,901,745
9/22/201471.4871.6370.3770.521,903,179
9/19/201472.8272.8271.2171.642,804,547
9/18/201471.8372.8971.5172.681,895,559
9/17/201471.6572.5071.1471.482,021,002
9/16/201471.6671.8270.8871.571,344,971
9/15/201471.8472.1871.0871.651,525,271
9/12/201472.0572.3471.7371.971,445,571
9/11/201471.4772.6971.3572.202,641,274
9/10/201471.1071.8771.0971.641,692,373
9/9/201471.3471.7570.8971.101,323,710
9/8/201470.8471.8770.6971.662,256,541
9/5/201470.4171.2870.4170.831,596,099
9/4/201471.2371.2370.2970.671,204,255
9/3/201470.6171.0070.3570.671,250,692
9/2/201470.2270.9970.1870.561,423,719
8/29/201470.0170.5369.8570.261,897,511
8/28/201469.7669.9368.8969.731,375,035
8/27/201469.8070.2069.3269.981,497,955
8/26/201470.1370.4869.6169.851,508,187
8/25/201470.2570.3969.5670.051,151,725
8/22/201470.2470.6969.9770.091,613,598
8/21/201469.4970.2269.1370.101,638,498
8/20/201469.4969.8769.1869.491,524,837
8/19/201469.5469.7969.3069.511,782,009
8/18/201469.4469.9769.2469.631,531,551
8/15/201469.6269.6468.2368.951,934,611
8/14/201469.2569.4168.6569.121,661,581
8/13/201468.2569.4068.2569.291,863,996
8/12/201468.8668.9468.3468.611,437,155
8/11/201468.7069.3068.5468.991,677,464
8/8/201468.3268.8968.2368.392,147,347
8/7/201468.7069.1268.4068.662,175,007
8/6/201467.5068.6767.0168.482,014,064
8/5/201467.8868.3267.3267.981,696,873
8/4/201467.1468.0267.0967.882,139,067
8/1/201467.7368.1366.9067.401,990,404
7/31/201468.4468.8567.5967.733,137,797
7/30/201469.5170.2568.9468.993,413,953
7/29/201468.6469.6968.5769.174,202,432
7/28/201467.5168.9767.3568.644,148,936
7/25/201466.6768.4066.4467.373,592,393
7/24/201465.9067.5865.9066.826,108,096
7/23/201463.9264.4963.8664.103,137,528
7/22/201463.5664.6863.5664.082,677,281
7/21/201463.6663.8863.1363.401,275,598
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center