Citrix Systems (NQ: CTXS )

100.71 USD -1.77 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 89.31 89.31 89.31 0 -0.71(-0.79%)
Dec 29, 2016 89.95 90.57 89.82 90.02 680,156 -0.06(-0.07%)
Dec 28, 2016 91.15 91.18 89.97 90.08 566,569 -0.89(-0.98%)
Dec 27, 2016 91.20 91.72 90.92 90.97 530,868 +0.13(+0.14%)
Dec 23, 2016 90.84 90.84 90.84 0 +0.39(+0.43%)
Dec 22, 2016 91.40 91.40 90.23 90.45 1,167,770 -1.61(-1.75%)
Dec 21, 2016 91.97 92.27 91.47 92.06 1,079,874 +0.33(+0.36%)
Dec 20, 2016 91.73 91.93 91.28 91.73 740,007 +0.28(+0.31%)
Dec 19, 2016 90.81 91.74 90.62 91.45 579,936 +0.76(+0.84%)
Dec 16, 2016 92.26 92.40 90.57 90.69 1,779,771 -1.07(-1.17%)
Dec 15, 2016 90.85 92.32 90.49 91.76 1,179,805 +1.31(+1.45%)
Dec 14, 2016 90.42 91.21 90.11 90.45 1,733,072 +0.00(+0.00%)
Dec 13, 2016 89.35 91.07 88.89 90.45 1,042,242 +1.58(+1.78%)
Dec 12, 2016 89.03 89.40 88.50 88.87 761,155 -0.45(-0.50%)
Dec 09, 2016 90.38 90.55 89.15 89.32 840,565 -0.68(-0.76%)
Dec 08, 2016 88.64 90.25 88.39 90.00 1,596,173 +0.92(+1.03%)
Dec 07, 2016 87.61 89.11 86.91 89.08 1,271,189 +1.46(+1.67%)
Dec 06, 2016 88.93 88.93 87.45 87.62 1,509,673 -1.37(-1.54%)
Dec 05, 2016 86.61 89.09 86.05 88.99 1,960,411 +3.37(+3.94%)
Dec 02, 2016 85.34 85.65 84.43 85.62 1,200,270 +0.15(+0.18%)
Dec 01, 2016 86.50 87.36 84.98 85.47 1,356,060 -1.26(-1.45%)
Nov 30, 2016 87.91 88.31 86.49 86.73 1,197,727 -1.21(-1.38%)
Nov 29, 2016 87.33 88.54 87.33 87.94 921,739 +0.48(+0.55%)
Nov 28, 2016 87.96 88.56 87.42 87.46 1,038,589 -0.85(-0.96%)
Nov 25, 2016 88.05 88.38 87.61 88.31 446,967 +0.63(+0.72%)
Nov 23, 2016 87.68 87.68 87.68 0 -0.74(-0.84%)
Nov 22, 2016 88.17 88.49 87.57 88.42 585,912 +0.44(+0.50%)
Nov 21, 2016 87.19 88.15 87.01 87.98 653,058 +1.16(+1.34%)
Nov 18, 2016 88.13 88.38 86.72 86.82 974,881 -1.16(-1.32%)
Nov 17, 2016 86.57 88.21 85.89 87.98 1,073,682 +1.31(+1.51%)
Nov 16, 2016 85.73 86.74 85.13 86.67 1,090,150 +0.62(+0.72%)
Nov 15, 2016 83.92 86.19 83.92 86.05 1,204,891 +2.51(+3.00%)
Nov 14, 2016 85.87 86.42 83.25 83.54 1,242,820 -2.01(-2.35%)
Nov 11, 2016 86.39 86.60 85.16 85.55 1,496,635 -1.17(-1.35%)
Nov 10, 2016 86.21 87.55 85.09 86.72 1,452,033 +0.77(+0.90%)
Nov 09, 2016 83.46 86.16 82.33 85.95 1,184,167 +0.71(+0.83%)
Nov 08, 2016 85.50 85.75 84.82 85.24 657,391 -0.28(-0.33%)
Nov 07, 2016 84.82 85.80 84.29 85.52 974,184 +2.27(+2.73%)
Nov 04, 2016 83.01 84.09 83.01 83.25 749,362 -0.20(-0.24%)
Nov 03, 2016 84.16 84.41 83.40 83.45 809,718 -0.35(-0.42%)
Nov 02, 2016 84.96 85.15 83.62 83.80 1,202,334 -1.19(-1.40%)
Nov 01, 2016 85.17 85.39 84.17 84.99 1,372,106 +0.19(+0.22%)
Oct 31, 2016 84.91 85.19 84.32 84.80 1,701,064 +0.28(+0.33%)
Oct 28, 2016 83.41 85.19 83.38 84.52 1,786,776 +1.16(+1.39%)
Oct 27, 2016 84.63 84.99 83.10 83.36 1,061,965 -0.54(-0.64%)
Oct 26, 2016 84.92 85.62 83.86 83.90 956,938 -1.00(-1.18%)
Oct 25, 2016 85.92 86.30 84.74 84.90 1,271,071 -1.27(-1.47%)
Oct 24, 2016 86.00 86.71 85.78 86.17 2,267,396 +0.97(+1.14%)
Oct 21, 2016 86.09 86.92 85.01 85.20 3,043,917 -1.14(-1.32%)
Oct 20, 2016 89.65 89.84 86.12 86.34 3,951,246 +0.04(+0.05%)
Oct 19, 2016 85.43 86.91 85.12 86.30 2,512,489 +0.98(+1.15%)
Oct 18, 2016 84.20 85.59 83.99 85.32 1,897,357 +2.15(+2.59%)
Oct 17, 2016 83.80 84.32 83.10 83.17 1,101,032 -0.47(-0.56%)
Oct 14, 2016 83.92 84.64 83.45 83.64 1,809,625 +0.25(+0.30%)
Oct 13, 2016 82.86 84.08 81.36 83.39 2,239,542 +0.06(+0.07%)
Oct 12, 2016 83.21 84.00 82.83 83.33 892,273 +0.26(+0.31%)
Oct 11, 2016 84.56 84.75 82.45 83.07 1,306,027 -1.63(-1.92%)
Oct 10, 2016 84.83 89.20 84.57 84.70 591,529 +0.40(+0.47%)
Oct 07, 2016 85.01 85.13 83.68 84.30 471,806 -0.61(-0.72%)
Oct 06, 2016 85.06 85.34 84.21 84.91 572,822 -0.05(-0.06%)
Oct 05, 2016 84.55 85.35 84.02 84.96 714,409 +0.85(+1.01%)
Oct 04, 2016 84.83 84.90 83.65 84.11 929,265 -0.05(-0.06%)
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.