Citrix Systems Inc $69.99

up +0.50


21/8/2014 10:50 AM  |  NASDAQ : CTXS  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
11/4/201173.6274.9772.6674.231,840,567
11/3/201172.4374.7870.9374.533,172,748
11/2/201170.9372.4370.2471.562,432,602
11/1/201170.9172.1569.3070.112,604,479
10/31/201172.8073.9871.9172.833,304,046
10/28/201173.9675.5871.4373.373,973,274
10/27/201174.8978.0072.9575.357,867,366
10/26/201166.2166.6362.5964.224,409,691
10/25/201166.0166.0665.0065.291,822,422
10/24/201164.5266.5864.4866.121,458,048
10/21/201164.7665.0263.3764.441,486,402
10/20/201164.3264.8662.2464.011,878,997
10/19/201165.3166.3563.3964.183,198,097
10/18/201162.5465.0061.9564.502,703,171
10/17/201162.7763.5061.6162.211,735,332
10/14/201163.3964.7361.9463.022,451,438
10/13/201161.8662.7061.5062.342,110,520
10/12/201162.5063.6461.9562.124,129,915
10/11/201157.6061.3357.2261.193,836,003
10/10/201156.0958.0055.9458.003,075,894
10/7/201155.7155.9253.6254.944,286,141
10/6/201156.0656.5155.2055.644,000,840
10/5/201155.7856.1354.4855.962,467,103
10/4/201152.0656.0451.6055.962,718,018
10/3/201153.9954.4652.7952.952,911,335
9/30/201155.9156.9954.5354.533,045,309
9/29/201158.6059.2155.4556.863,418,995
9/28/201158.0058.8257.4457.613,130,312
9/27/201156.6458.9756.6057.952,990,690
9/26/201153.2955.7453.1255.582,882,601
9/23/201151.4953.3251.4953.122,897,689
9/22/201153.3154.6051.2152.193,788,321
9/21/201155.2457.4554.9655.003,541,105
9/20/201156.7257.1154.7154.842,722,195
9/19/201157.2657.5155.5256.052,464,609
9/16/201157.9958.5457.0058.242,289,834
9/15/201157.1158.3356.5057.753,033,934
9/14/201155.3757.3954.5656.592,954,734
9/13/201155.0155.2854.1855.142,375,068
9/12/201153.0854.7252.7054.722,280,003
9/9/201155.6756.4552.9553.583,797,988
9/8/201157.9157.9856.0856.312,871,153
9/7/201157.2658.3456.7657.962,168,952
9/6/201155.5756.3354.2856.142,741,107
9/2/201157.9558.5056.9257.352,440,177
9/1/201160.3961.5459.0759.373,003,646
8/31/201158.7661.6158.7560.435,435,189
8/30/201157.3458.7656.6558.314,123,614
8/29/201156.1157.7655.7757.732,992,523
8/26/201153.5155.9753.0855.213,508,610
8/25/201154.9256.0753.4953.812,553,586
8/24/201154.2755.8553.0255.083,492,302
8/23/201152.0554.4651.3154.464,201,807
8/22/201151.4453.3551.0451.774,689,216
8/19/201151.5253.2350.2150.314,816,494
8/18/201156.1456.3051.3151.966,771,595
8/17/201159.9860.2857.3058.704,054,747
8/16/201161.2861.5258.0059.665,397,221
8/15/201161.1462.6060.8062.022,133,844
8/12/201161.9062.2960.4460.754,081,703
8/11/201159.4962.5159.3761.743,407,864
8/10/201160.5362.0059.1659.272,892,129
8/9/201159.1161.9157.5661.905,890,125
8/8/201161.8063.2756.7758.186,651,033
8/5/201166.8268.7062.2764.415,256,137
8/4/201169.6669.9565.2165.343,604,467
8/3/201170.0970.9367.9070.832,990,804
8/2/201170.1571.2368.1269.324,324,657
8/1/201172.6672.8469.7970.872,707,572
7/29/201171.8773.4070.7672.043,447,150
7/28/201169.7074.1769.5772.825,250,828
7/27/201173.8373.9570.7570.943,798,016
7/26/201174.7074.8672.6074.512,180,791
7/25/201174.6375.4474.2074.481,032,407
7/22/201173.9875.8073.9875.271,525,247
7/21/201175.2076.1972.8973.882,751,049
7/20/201178.1178.9175.1575.292,156,677
7/19/201175.9277.4775.9277.431,553,833
7/18/201175.9976.4774.2375.181,360,777
7/15/201174.9276.6474.2776.472,056,575
7/14/201176.3576.3573.7174.403,287,901
7/13/201177.0977.5474.9975.882,529,497
7/12/201179.4179.7475.8376.372,993,129
7/11/201181.9282.6078.7579.192,068,333
7/8/201181.7582.9881.2782.98894,705
7/7/201183.1084.0082.6082.691,384,568
7/6/201181.0982.7180.4082.221,691,174
7/5/201180.7481.4979.9381.061,284,961
7/1/201180.3181.3279.9780.781,686,578
6/30/201178.6980.0278.5580.001,611,634
6/29/201179.4979.5678.1378.301,468,370
6/28/201178.9880.3178.6479.301,932,703
6/27/201176.0879.4175.4478.942,262,205
6/24/201176.6477.7875.9676.241,932,580
6/23/201175.4777.3674.5977.151,890,265
6/22/201176.6676.9675.8976.101,177,161
6/21/201175.1577.3974.3277.212,301,976
6/20/201173.8674.8473.2674.803,202,558
6/17/201176.9476.9873.5074.195,800,356
6/16/201177.4277.6074.9175.813,062,493
Trading Center