Citrix Systems (NQ: CTXS )

101.12 USD -1.30 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.24 12.59 12.15 12.32 2,116,800 +0.07(+0.57%)
Dec 30, 2002 12.61 12.76 12.05 12.25 2,243,200 -0.41(-3.24%)
Dec 27, 2002 12.98 13.09 12.61 12.66 1,714,800 -0.42(-3.21%)
Dec 26, 2002 13.35 13.50 12.97 13.08 1,663,200 -0.25(-1.88%)
Dec 24, 2002 13.04 13.45 13.03 13.33 739,300 +0.08(+0.60%)
Dec 23, 2002 13.43 13.50 12.93 13.25 3,110,300 +0.25(+1.92%)
Dec 20, 2002 13.43 13.50 12.93 13.00 3,658,500 -0.15(-1.13%)
Dec 19, 2002 12.85 13.99 12.79 13.15 4,527,300 +0.26(+2.02%)
Dec 18, 2002 13.13 13.22 12.88 12.89 3,323,500 -0.40(-3.01%)
Dec 17, 2002 12.85 13.34 12.84 13.29 3,822,300 +0.49(+3.83%)
Dec 16, 2002 12.18 12.88 12.15 12.80 2,390,700 +0.71(+5.87%)
Dec 13, 2002 12.43 12.45 11.95 12.09 3,124,400 -0.36(-2.89%)
Dec 12, 2002 12.39 12.59 12.38 12.45 3,151,800 +0.05(+0.40%)
Dec 11, 2002 12.30 12.53 11.78 12.40 3,733,400 -0.12(-0.96%)
Dec 10, 2002 12.86 12.88 12.27 12.52 4,115,800 -0.13(-1.03%)
Dec 09, 2002 12.91 13.03 12.60 12.65 3,902,100 -0.35(-2.69%)
Dec 06, 2002 12.72 13.48 12.68 13.00 6,484,400 +0.20(+1.56%)
Dec 05, 2002 12.35 13.05 12.23 12.80 6,421,300 +0.69(+5.70%)
Dec 04, 2002 12.22 12.39 11.96 12.11 8,299,600 -0.58(-4.57%)
Dec 03, 2002 12.52 13.03 12.35 12.69 18,669,300 +1.26(+11.02%)
Dec 02, 2002 12.00 12.22 11.23 11.43 4,260,600 -0.32(-2.72%)
Nov 29, 2002 12.00 12.11 11.70 11.75 1,317,100 -0.12(-1.01%)
Nov 27, 2002 11.34 12.15 11.11 11.87 3,599,000 +0.83(+7.52%)
Nov 26, 2002 11.45 11.66 10.79 11.04 4,892,000 -0.47(-4.08%)
Nov 25, 2002 11.36 11.80 11.28 11.51 3,839,100 +0.16(+1.41%)
Nov 22, 2002 10.97 11.86 10.80 11.35 5,315,800 +0.20(+1.79%)
Nov 21, 2002 10.69 11.25 10.49 11.15 6,766,500 +0.94(+9.21%)
Nov 20, 2002 9.630 10.30 9.530 10.21 3,945,500 +0.59(+6.13%)
Nov 19, 2002 9.740 9.850 9.440 9.620 3,834,000 -0.15(-1.54%)
Nov 18, 2002 10.25 10.30 9.760 9.770 4,158,900 -0.18(-1.81%)
Nov 15, 2002 9.410 9.980 9.300 9.950 4,866,700 +0.27(+2.79%)
Nov 14, 2002 9.270 9.700 9.260 9.680 6,498,700 +0.59(+6.49%)
Nov 13, 2002 8.540 9.160 8.300 9.090 5,302,400 +0.39(+4.48%)
Nov 12, 2002 8.420 8.880 8.420 8.700 3,423,000 +0.32(+3.82%)
Nov 11, 2002 8.450 8.550 8.230 8.380 2,240,800 -0.26(-3.01%)
Nov 08, 2002 8.550 8.770 8.220 8.640 2,641,500 -0.06(-0.69%)
Nov 07, 2002 8.900 8.960 8.400 8.700 2,693,600 -0.42(-4.61%)
Nov 06, 2002 8.920 9.130 8.450 9.120 3,951,200 +0.38(+4.35%)
Nov 05, 2002 8.230 8.790 8.000 8.740 5,901,700 +0.49(+5.94%)
Nov 04, 2002 7.960 8.560 7.840 8.250 8,127,500 +0.52(+6.73%)
Nov 01, 2002 7.550 7.904 7.200 7.730 3,346,000 +0.18(+2.38%)
Oct 31, 2002 7.500 7.750 7.490 7.550 3,321,451 +0.10(+1.34%)
Oct 30, 2002 7.410 7.610 7.310 7.450 2,613,733 +0.07(+0.95%)
Oct 29, 2002 7.380 7.400 7.100 7.380 2,105,300 +0.12(+1.65%)
Oct 28, 2002 7.310 7.550 7.200 7.260 2,514,500 +0.02(+0.28%)
Oct 25, 2002 7.110 7.260 7.110 7.240 1,914,920 +0.06(+0.84%)
Oct 24, 2002 7.230 7.420 7.150 7.180 3,856,000 +0.05(+0.70%)
Oct 23, 2002 7.110 7.271 6.870 7.130 7,452,540 -0.51(-6.69%)
Oct 22, 2002 7.630 7.700 7.480 7.641 3,859,300 -0.16(-2.04%)
Oct 21, 2002 7.250 7.820 7.190 7.800 5,721,000 +0.65(+9.09%)
Oct 18, 2002 6.790 7.190 6.780 7.150 3,525,200 +0.20(+2.88%)
Oct 17, 2002 6.880 7.030 6.780 6.950 3,318,459 +0.35(+5.30%)
Oct 16, 2002 6.360 6.700 6.360 6.600 2,126,000 +0.07(+1.07%)
Oct 15, 2002 6.390 6.680 6.190 6.530 7,266,000 +0.24(+3.82%)
Oct 14, 2002 6.100 6.350 6.070 6.290 2,171,300 +0.10(+1.62%)
Oct 11, 2002 6.010 6.200 5.980 6.190 2,798,168 +0.22(+3.69%)
Oct 10, 2002 5.930 6.070 5.860 5.970 3,447,600 +0.08(+1.36%)
Oct 09, 2002 5.710 6.050 5.570 5.890 4,626,900 +0.02(+0.36%)
Oct 08, 2002 6.010 6.090 5.760 5.869 1,943,900 -0.05(-0.86%)
Oct 07, 2002 6.080 6.200 5.880 5.920 1,795,000 -0.08(-1.33%)
Oct 04, 2002 5.980 6.070 5.880 6.000 1,666,408 +0.01(+0.17%)
Oct 03, 2002 5.990 6.179 5.880 5.990 1,301,758 +0.01(+0.17%)
Oct 02, 2002 6.110 6.350 5.950 5.980 1,850,065 -0.23(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.