$63.61 +0.23 (%) Citrix Systems Inc - NASDAQ

Mar. 27, 2015 | 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
11/6/201262.9865.4962.9864.363,428,008
11/5/201262.7463.0461.8162.921,617,729
11/2/201263.9864.0062.7462.771,773,280
11/1/201262.0363.8061.4863.722,767,271
10/31/201263.0063.4561.6161.782,425,216
10/26/201262.8164.2862.3662.822,953,992
10/25/201265.0065.0060.1463.099,034,591
10/24/201264.6864.8663.0264.085,081,084
10/23/201263.0064.1462.3463.812,612,229
10/22/201264.3564.5062.6263.903,247,788
10/19/201264.8965.9764.1064.163,145,358
10/18/201264.9766.0664.2064.913,356,460
10/17/201268.0868.2965.0365.054,996,186
10/16/201266.7268.8066.4068.653,279,907
10/15/201268.3368.5966.5166.793,003,260
10/12/201269.0269.9666.8967.703,654,811
10/11/201269.5170.2566.2367.6211,283,239
10/10/201268.1669.3968.0968.702,504,041
10/9/201270.4670.4767.6768.143,837,935
10/8/201269.6071.8969.4670.604,481,144
10/5/201275.4175.6171.5571.573,537,397
10/4/201273.8674.9072.9474.652,707,078
10/3/201276.1376.2674.8175.211,466,090
10/2/201276.2676.6674.9375.491,460,256
10/1/201276.9677.8275.3675.891,310,856
9/28/201275.3877.4575.3676.532,270,789
9/27/201274.7676.1174.3975.821,337,051
9/26/201275.1375.6373.5274.212,105,554
9/25/201277.1977.7874.9875.272,159,144
9/24/201278.2878.6575.8777.003,007,662
9/21/201281.5982.6181.0181.192,008,231
9/20/201281.0281.3580.2181.23950,251
9/19/201280.5981.5979.7881.331,551,866
9/18/201280.8781.7680.4080.751,091,983
9/17/201281.8281.9780.7181.211,352,955
9/14/201280.4782.1379.9981.742,695,663
9/13/201279.7380.9278.4880.312,800,821
9/12/201280.4581.0079.9280.281,333,984
9/11/201279.8480.4479.1980.19969,419
9/10/201280.5581.2280.1180.341,349,187
9/7/201281.5681.8580.1780.591,380,295
9/6/201278.2481.7877.9081.752,812,312
9/5/201277.8177.9676.7577.621,414,388
9/4/201277.4378.5276.7178.001,041,891
8/31/201277.9478.9076.3077.691,486,143
8/30/201277.3077.5076.5776.981,245,495
8/29/201277.2778.0576.7077.971,599,736
8/28/201276.8977.6676.4277.041,170,104
8/27/201277.0678.2376.4177.17877,490
8/24/201276.6377.3275.8577.001,127,627
8/23/201277.2877.8776.2377.051,163,086
8/22/201276.7177.8775.9277.681,071,592
8/21/201277.4078.2276.8477.261,633,867
8/20/201277.8878.1776.3276.761,495,101
8/17/201276.9178.4376.2578.081,971,196
8/16/201275.8777.1675.1776.852,058,787
8/15/201275.1575.7674.6175.061,271,739
8/14/201276.1376.3475.1975.472,078,995
8/13/201276.1276.6375.5675.982,119,264
8/10/201275.1376.2974.6076.262,653,923
8/9/201273.1575.7572.9075.552,491,208
8/8/201274.3774.4272.9573.241,108,006
8/7/201273.0474.7772.9274.361,682,633
8/6/201272.6573.1871.8272.691,721,362
8/3/201270.9573.0269.5072.442,748,865
8/2/201268.7171.1168.1769.413,088,995
8/1/201272.9773.3369.1269.333,716,748
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center