Citrix Systems Inc $69.17

down 0.00


29/7/2014 04:20 PM  |  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
5/23/201182.9983.1681.2782.101,880,284
5/20/201184.0285.1283.4484.282,086,737
5/19/201183.2483.7282.0483.041,364,471
5/18/201181.2082.9780.6682.811,505,433
5/17/201180.8781.6479.9881.561,759,023
5/16/201183.5883.6680.5581.141,763,086
5/13/201184.1485.2583.4683.731,198,520
5/12/201182.1784.8581.0583.982,132,808
5/11/201183.7885.8581.9182.342,057,120
5/10/201182.0084.2481.4083.891,600,443
5/9/201181.8282.3380.6081.641,116,915
5/6/201182.5083.1081.0181.761,943,305
5/5/201180.0782.8479.5281.102,162,332
5/4/201180.9181.4578.7680.592,441,774
5/3/201182.1383.0380.0981.411,910,736
5/2/201184.6984.7982.4182.562,451,946
4/29/201184.9885.1184.0384.344,512,611
4/28/201182.4586.9581.8485.376,750,686
4/27/201177.5577.8476.3577.832,637,910
4/26/201178.0378.1876.2077.192,403,187
4/25/201176.5877.8876.4977.871,273,760
4/21/201176.0177.0675.8276.371,245,255
4/20/201174.0576.5274.0575.882,823,567
4/19/201172.9372.9871.5772.591,676,839
4/18/201173.3373.5571.4372.741,807,957
4/15/201174.4074.4872.9374.461,853,832
4/14/201174.0675.3073.7274.072,040,899
4/13/201174.2575.4173.7874.812,041,705
4/12/201174.5074.9773.3973.652,159,067
4/11/201173.5675.4973.5374.862,553,240
4/8/201174.3874.4472.7473.421,590,109
4/7/201173.2074.3072.7574.111,687,670
4/6/201176.0476.2372.0273.182,622,554
4/5/201175.7276.8375.1575.652,293,002
4/4/201175.8676.6074.8375.411,747,253
4/1/201174.0875.8573.6875.263,228,732
3/31/201172.5373.7171.9573.461,903,481
3/30/201170.6973.0970.6372.242,530,688
3/29/201169.6070.5368.6470.041,610,197
3/28/201170.4570.4569.5269.611,256,819
3/25/201170.8871.2469.8270.141,605,192
3/24/201168.6070.6268.5970.342,633,667
3/23/201166.6668.2065.8467.921,795,171
3/22/201168.3068.3466.5866.841,856,379
3/21/201167.4468.8067.0168.331,364,748
3/18/201168.3969.3766.5066.643,046,517
3/17/201168.8868.9267.1767.762,712,921
3/16/201168.6870.1367.2267.743,677,365
3/15/201168.4770.0068.1969.342,533,519
3/14/201171.0571.8570.0571.061,516,684
3/11/201170.1072.0070.0071.741,412,740
3/10/201171.8171.8169.6170.402,398,874
3/9/201172.0273.9971.0072.802,646,960
3/8/201171.4173.1970.9572.492,318,348
3/7/201171.8972.5970.3871.202,361,195
3/4/201170.4372.0070.2171.882,184,809
3/3/201170.4871.3170.0270.501,903,357
3/2/201168.4970.4668.4169.901,796,331
3/1/201170.4271.0067.9368.602,518,771
2/28/201170.9171.3769.1970.161,982,100
2/25/201168.7171.6668.6570.932,467,207
2/24/201167.4268.9066.9568.241,812,079
2/23/201169.2569.6366.7567.442,558,412
2/22/201171.6372.0369.1469.402,679,830
2/18/201172.4473.0571.4772.632,165,627
2/17/201172.0172.8571.8872.401,706,208
2/16/201172.2672.8371.5672.422,229,228
2/15/201172.2473.2071.6271.902,583,648
2/14/201169.7873.6269.7872.774,656,987
2/11/201168.0170.6468.0069.813,100,287
2/10/201164.8068.9164.7068.633,416,772
2/9/201165.3865.7564.8465.171,451,591
2/8/201166.1866.3665.4565.671,430,511
2/7/201166.4966.9465.7066.331,795,524
2/4/201165.1666.5764.6266.402,046,663
2/3/201165.3765.4963.9065.181,746,767
2/2/201164.7766.1464.7465.782,071,823
2/1/201163.5165.4963.2265.062,907,956
1/31/201163.4363.7162.7663.182,290,271
1/28/201165.0865.7762.8463.762,949,693
1/27/201166.6067.4564.2264.836,773,582
1/26/201161.7964.5361.2563.515,273,521
1/25/201163.9263.9561.4561.955,593,000
1/24/201165.1565.6964.3364.702,974,894
1/21/201165.8366.6065.0665.232,844,175
1/20/201166.2466.3063.0965.365,897,573
1/19/201167.7568.0867.2867.802,847,325
1/18/201168.0068.4667.2867.891,670,653
1/14/201167.7168.2167.4668.052,570,035
1/13/201168.0068.2267.2467.672,057,042
1/12/201168.5668.9167.6768.091,886,841
1/11/201169.8970.0467.8067.982,194,549
1/10/201168.4470.0268.3369.742,520,151
1/7/201169.1269.1267.3968.421,539,637
1/6/201167.8769.9067.5068.902,187,027
1/5/201166.6968.4866.6467.962,068,969
1/4/201167.7867.8565.0767.074,107,922
1/3/201169.1370.9467.7967.963,289,578
12/31/201068.2468.5867.3368.411,124,263
12/30/201068.6668.8067.9068.38549,211
Trading Center