$91.80 +0.70 (%) Citrix Systems Inc - NASDAQ

Jan. 13, 2017 | 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
4/4/201457.3457.3455.7356.533,888,832
4/3/201458.7159.0056.7257.062,862,625
4/2/201458.4959.3758.4758.721,546,840
4/1/201457.6858.5457.3758.481,575,897
3/31/201457.5357.9656.8557.443,822,734
3/28/201458.2158.7657.3257.472,748,744
3/27/201457.9858.6357.1758.233,873,529
3/26/201461.0961.6956.9158.168,011,504
3/25/201461.4661.9360.6360.901,596,770
3/24/201462.3162.3760.3961.141,858,283
3/21/201462.9262.9261.1362.023,184,156
3/20/201461.6862.5161.6562.371,942,675
3/19/201461.1962.3160.7861.852,489,399
3/18/201460.6361.5460.5461.301,638,294
3/17/201460.0861.1060.0860.792,208,192
3/14/201459.6060.2858.6359.802,722,836
3/13/201460.8861.2359.5360.021,915,675
3/12/201460.1360.6859.5860.651,305,756
3/11/201460.7161.3260.1560.331,501,009
3/10/201461.0861.2060.0760.751,808,850
3/7/201461.1661.9260.5060.991,795,142
3/6/201462.5662.7560.9961.133,394,349
3/5/201460.8062.7560.4062.564,050,152
3/4/201460.2361.0160.2360.782,029,336
3/3/201459.3060.0759.1759.821,995,801
2/28/201460.8060.8059.5660.052,445,223
2/27/201460.8061.0760.2860.921,471,711
2/26/201460.3061.0960.0060.792,337,012
2/25/201460.0060.2759.2260.252,055,004
2/24/201459.6860.5259.4859.611,890,757
2/21/201461.0161.1159.2559.803,811,297
2/20/201457.3160.9656.6260.598,388,930
2/19/201457.2257.8157.1157.241,780,555
2/18/201457.2457.5356.9157.482,466,556
2/14/201456.5857.6356.5057.145,262,483
2/13/201456.2158.1255.5357.646,703,555
2/12/201456.1056.7355.9056.253,573,262
2/11/201455.3856.4055.3256.052,866,704
2/10/201455.0655.8555.0255.412,288,669
2/7/201454.2655.4553.6355.283,860,120
2/6/201454.1554.8353.7554.233,065,731
2/5/201453.7354.1953.0353.973,695,139
2/4/201452.7553.7252.6153.625,320,764
2/3/201454.1554.4652.0252.725,412,892
1/31/201454.7655.1953.9754.076,384,075
1/30/201451.5353.6351.1853.2918,145,012
1/29/201458.5158.5157.3557.604,928,894
1/28/201458.4159.1758.2658.733,807,062
1/27/201459.1459.1558.0058.143,916,297
1/24/201459.3759.6158.5958.902,589,714
1/23/201460.6561.2058.7059.673,236,180
1/22/201460.5961.7259.8161.203,835,441
1/21/201460.8961.5460.2761.493,179,116
1/17/201461.9362.2160.0560.442,873,240
1/16/201462.1062.8161.0661.354,067,062
1/15/201460.2363.1860.1162.985,367,879
1/14/201458.9760.1058.7660.063,312,437
1/13/201460.1360.5858.6158.792,614,712
1/10/201460.8460.8659.5960.131,745,344
1/9/201461.5661.8060.2960.351,917,570
1/8/201460.1261.2959.6561.272,752,238
1/7/201461.0761.2159.6460.103,721,817
1/6/201462.4262.7060.9861.012,062,693
1/3/201462.0963.2062.0362.481,689,716
1/2/201463.0463.1961.9762.491,018,355
12/31/201363.0963.4462.5463.251,108,230
12/30/201361.6163.0361.3862.941,594,997
12/27/201361.2262.0461.2261.67886,697
12/26/201361.0761.3360.6361.24796,411
12/24/201361.1661.2860.7561.18741,974
12/23/201361.8361.9460.8361.231,591,955
12/20/201359.3461.7959.2461.733,323,955
12/19/201359.3759.8559.0759.121,481,542
12/18/201357.8459.2657.8359.232,204,134
12/17/201358.5058.5457.6957.931,352,403
12/16/201358.0258.9357.9058.711,791,361
12/13/201357.4958.1757.2957.992,134,642
12/12/201357.7157.8156.9057.382,493,926
12/11/201359.0759.1257.8757.931,340,779
12/10/201358.9659.3358.5458.961,524,563
12/9/201360.0260.4459.1259.331,890,573
12/6/201359.4060.3859.0760.031,946,376
12/5/201359.7760.0058.4058.811,925,752
12/4/201357.5560.5357.5560.002,959,235
12/3/201358.0558.5857.6858.161,402,420
12/2/201359.0159.4458.1158.171,725,920
11/29/201359.4159.7158.6259.321,073,623
11/27/201358.6959.0958.2558.921,541,002
11/26/201358.8959.1258.4258.772,227,759
11/25/201358.9058.9958.2458.861,690,059
11/22/201358.5859.1658.1059.002,732,952
11/21/201357.6458.7157.3058.642,088,815
11/20/201356.4257.6256.4057.402,632,594
11/19/201357.2257.3056.2656.552,271,122
11/18/201357.0457.6456.4457.172,575,923
11/15/201355.0957.3655.0356.905,843,718
11/14/201357.7057.7854.5254.9613,293,945
11/13/201360.6661.6455.6358.0216,114,114
11/12/201359.9661.1359.7660.952,163,303
11/11/201359.5460.4159.3360.231,429,601
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center