$66.31 +0.48 (%) Citrix Systems Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTXS historical data

Date Open High Low Close Volume
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
1/6/201263.4363.4960.1562.024,008,551
1/5/201261.5064.1961.3863.652,575,862
1/4/201262.0062.7761.0961.872,511,312
1/3/201262.4163.3361.0061.961,968,871
12/30/201161.1061.3960.2760.721,357,355
12/29/201160.9561.4860.4761.341,108,436
12/28/201161.6462.1260.5560.781,481,277
12/27/201161.9662.7761.8961.98882,999
12/23/201161.2262.3460.7762.041,461,255
12/22/201158.9461.3658.4661.322,431,291
12/21/201161.6261.7056.7958.464,825,863
12/20/201162.7163.4961.6063.381,759,987
12/19/201164.4964.7861.3261.522,029,752
12/16/201164.2566.4963.4364.082,799,941
12/15/201165.0565.3562.8663.891,699,245
12/14/201165.7765.9963.1563.931,862,563
12/13/201169.4269.9966.0666.371,787,485
12/12/201170.3070.4367.8068.801,904,322
12/9/201170.1171.6969.8471.261,342,203
12/8/201171.3871.9669.6469.821,181,796
12/7/201172.9072.9071.0172.141,114,522
12/6/201173.2974.1472.7073.231,062,821
12/5/201172.4974.7472.4073.011,873,191
12/2/201172.0672.7270.7070.78850,337
12/1/201171.1672.2970.7571.351,154,860
11/30/201168.5771.4468.5271.392,867,044
11/29/201168.2468.8466.1966.311,988,170
11/28/201166.2668.8166.2668.391,976,915
11/25/201164.9466.3264.4364.47670,478
11/23/201167.6167.9465.1765.481,635,154
11/22/201168.8669.2867.6868.171,490,126
11/21/201169.8069.9167.2868.932,348,812
11/18/201171.8772.0070.0570.542,206,954
11/17/201175.0475.1171.2072.452,204,103
11/16/201175.3977.7474.9775.292,114,563
11/15/201174.2876.4374.2875.951,662,745
11/14/201174.0276.0573.8174.582,102,289
11/11/201172.1474.6571.9173.991,774,555
11/10/201171.7671.8969.6271.091,565,209
11/9/201172.3572.7670.5170.781,752,552
11/8/201174.1974.4972.5074.281,512,010
11/7/201174.1074.5971.5373.591,557,994
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center