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 30, 2011 61.34 61.39 60.27 60.72 1,357,355 -0.62(-1.01%)
Dec 29, 2011 60.95 61.48 60.47 61.34 1,106,478 +0.56(+0.92%)
Dec 28, 2011 61.64 62.12 60.55 60.78 1,481,277 -1.20(-1.94%)
Dec 27, 2011 61.96 62.77 61.89 61.98 882,999 -0.06(-0.10%)
Dec 23, 2011 61.22 62.34 60.77 62.04 1,461,255 +3.58(+6.12%)
Dec 21, 2011 61.62 61.70 56.79 58.46 4,825,063 -4.92(-7.76%)
Dec 20, 2011 62.71 63.49 61.60 63.38 1,759,737 +1.86(+3.02%)
Dec 19, 2011 64.49 64.78 61.32 61.52 2,026,744 -2.56(-4.00%)
Dec 16, 2011 64.25 66.49 63.43 64.08 2,799,941 +0.19(+0.30%)
Dec 15, 2011 65.05 65.35 62.86 63.89 1,699,245 -0.04(-0.06%)
Dec 14, 2011 65.77 65.99 63.15 63.93 1,862,563 -2.44(-3.68%)
Dec 13, 2011 69.42 69.99 66.06 66.37 1,787,485 -2.43(-3.53%)
Dec 12, 2011 70.30 70.43 67.80 68.80 1,883,910 -2.46(-3.45%)
Dec 09, 2011 70.11 71.69 69.84 71.26 1,342,203 +1.44(+2.06%)
Dec 08, 2011 71.38 71.96 69.64 69.82 1,181,796 -2.32(-3.22%)
Dec 07, 2011 72.90 72.90 71.01 72.14 1,114,522 -1.09(-1.49%)
Dec 06, 2011 73.29 74.14 72.70 73.23 1,062,721 +0.22(+0.30%)
Dec 05, 2011 72.49 74.74 72.40 73.01 1,873,091 +2.23(+3.15%)
Dec 02, 2011 72.06 72.72 70.70 70.78 850,337 -0.57(-0.80%)
Dec 01, 2011 71.16 72.29 70.75 71.35 1,154,860 -0.04(-0.06%)
Nov 30, 2011 68.57 71.44 68.52 71.39 2,867,044 +5.08(+7.66%)
Nov 29, 2011 68.24 68.84 66.19 66.31 1,986,770 -2.08(-3.04%)
Nov 28, 2011 66.26 68.81 66.26 68.39 1,976,915 +3.92(+6.08%)
Nov 25, 2011 64.94 66.32 64.43 64.47 670,478 -1.01(-1.54%)
Nov 23, 2011 67.61 67.94 65.17 65.48 1,635,154 -2.69(-3.95%)
Nov 22, 2011 68.86 69.28 67.68 68.17 1,490,126 -0.76(-1.10%)
Nov 21, 2011 69.80 69.91 67.28 68.93 2,348,812 -1.61(-2.28%)
Nov 18, 2011 71.87 72.00 70.05 70.54 2,206,954 -1.91(-2.64%)
Nov 17, 2011 75.04 75.11 71.20 72.45 2,204,103 -2.84(-3.77%)
Nov 16, 2011 75.39 77.74 74.97 75.29 2,114,563 -0.66(-0.87%)
Nov 15, 2011 74.28 76.43 74.28 75.95 1,662,745 +1.37(+1.84%)
Nov 14, 2011 74.02 76.05 73.81 74.58 2,102,289 +0.59(+0.80%)
Nov 11, 2011 72.14 74.65 71.91 73.99 1,774,555 +2.90(+4.08%)
Nov 10, 2011 71.76 71.89 69.62 71.09 1,565,209 +0.31(+0.44%)
Nov 09, 2011 72.35 72.76 70.51 70.78 1,752,552 -3.50(-4.71%)
Nov 08, 2011 74.19 74.49 72.50 74.28 1,511,885 +0.69(+0.94%)
Nov 07, 2011 74.10 74.59 71.53 73.59 1,557,994 -0.64(-0.86%)
Nov 04, 2011 73.62 74.97 72.66 74.23 1,840,567 -0.30(-0.40%)
Nov 03, 2011 72.43 74.78 70.93 74.53 3,172,548 +2.97(+4.15%)
Nov 02, 2011 70.93 72.43 70.24 71.56 2,432,602 +1.45(+2.07%)
Nov 01, 2011 70.91 72.15 69.30 70.11 2,604,479 -2.72(-3.73%)
Oct 31, 2011 72.80 73.98 71.91 72.83 3,304,046 -0.54(-0.74%)
Oct 28, 2011 73.96 75.58 71.43 73.37 3,973,274 -1.98(-2.63%)
Oct 27, 2011 74.89 78.00 72.95 75.35 7,867,366 +11.13(+17.33%)
Oct 26, 2011 66.21 66.63 62.59 64.22 4,409,331 -1.07(-1.64%)
Oct 25, 2011 66.01 66.06 65.00 65.29 1,822,422 -0.83(-1.26%)
Oct 24, 2011 64.52 66.58 64.48 66.12 1,458,048 +1.68(+2.61%)
Oct 21, 2011 64.76 65.02 63.37 64.44 1,486,402 +0.43(+0.67%)
Oct 20, 2011 64.32 64.86 62.24 64.01 1,878,997 -0.17(-0.26%)
Oct 19, 2011 65.31 66.35 63.39 64.18 3,198,097 -0.32(-0.50%)
Oct 18, 2011 62.54 65.00 61.95 64.50 2,703,171 +2.29(+3.68%)
Oct 17, 2011 62.77 63.50 61.61 62.21 1,731,032 -0.81(-1.29%)
Oct 14, 2011 63.39 64.73 61.94 63.02 2,451,438 +0.68(+1.09%)
Oct 13, 2011 61.86 62.70 61.50 62.34 2,110,520 +0.22(+0.35%)
Oct 12, 2011 62.50 63.64 61.95 62.12 4,129,915 +0.93(+1.52%)
Oct 11, 2011 57.60 61.33 57.22 61.19 3,835,703 +3.19(+5.50%)
Oct 10, 2011 56.09 58.00 55.94 58.00 3,075,644 +3.06(+5.57%)
Oct 07, 2011 55.71 55.92 53.62 54.94 4,286,141 -0.70(-1.26%)
Oct 06, 2011 55.67 56.51 55.20 55.64 4,000,840 -0.32(-0.57%)
Oct 05, 2011 55.78 56.13 54.48 55.96 2,467,103 +0.00(+0.00%)
Oct 04, 2011 52.06 56.04 51.60 55.96 2,718,018 +3.01(+5.68%)
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.