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, 2014 65.69 63.80 63.80 63.80 848,900 -0.53(-0.82%)
Dec 30, 2014 64.63 65.01 64.16 64.33 881,623 -0.53(-0.82%)
Dec 29, 2014 64.43 65.09 64.28 64.86 1,145,525 +0.23(+0.36%)
Dec 26, 2014 64.55 65.15 64.52 64.63 413,674 +0.15(+0.23%)
Dec 24, 2014 64.76 64.48 64.48 64.48 410,800 -0.19(-0.29%)
Dec 23, 2014 64.05 64.96 63.95 64.67 1,177,674 +1.07(+1.68%)
Dec 22, 2014 63.24 64.09 62.89 63.60 1,432,746 +0.47(+0.74%)
Dec 19, 2014 63.33 64.61 63.04 63.13 4,673,042 -0.16(-0.25%)
Dec 18, 2014 62.08 63.30 61.95 63.29 1,799,675 +2.05(+3.36%)
Dec 17, 2014 59.66 61.46 59.39 61.24 1,575,861 +1.58(+2.64%)
Dec 16, 2014 60.03 60.81 59.63 59.66 1,319,482 -0.62(-1.03%)
Dec 15, 2014 60.30 60.90 60.01 60.28 1,889,026 +0.28(+0.47%)
Dec 12, 2014 61.41 61.85 59.99 60.00 2,846,017 -2.31(-3.71%)
Dec 11, 2014 62.70 63.76 62.24 62.31 1,344,447 -0.34(-0.54%)
Dec 10, 2014 64.03 64.25 62.51 62.65 1,216,475 -1.63(-2.54%)
Dec 09, 2014 63.64 64.65 63.45 64.28 1,276,135 +0.18(+0.28%)
Dec 08, 2014 65.89 66.19 63.92 64.10 1,472,857 -2.12(-3.20%)
Dec 05, 2014 66.00 66.19 65.75 66.22 1,185,173 +0.44(+0.67%)
Dec 04, 2014 65.37 65.78 65.08 65.78 2,046,585 +0.41(+0.63%)
Dec 03, 2014 66.01 66.01 64.99 65.37 1,173,432 -0.82(-1.24%)
Dec 02, 2014 65.97 66.74 65.75 66.19 1,116,149 +0.16(+0.24%)
Dec 01, 2014 66.12 66.62 65.87 66.03 1,179,231 -0.28(-0.42%)
Nov 28, 2014 66.08 66.94 65.90 66.31 667,370 +0.48(+0.73%)
Nov 26, 2014 65.76 65.83 65.83 65.83 1,238,600 -0.03(-0.05%)
Nov 25, 2014 65.60 66.26 65.21 65.86 1,446,922 +0.47(+0.72%)
Nov 24, 2014 65.27 65.65 64.61 65.39 1,351,875 +0.12(+0.18%)
Nov 21, 2014 65.54 66.05 64.90 65.27 2,164,493 +0.38(+0.59%)
Nov 20, 2014 64.28 65.25 63.98 64.89 1,056,392 +0.27(+0.42%)
Nov 19, 2014 65.15 65.17 64.00 64.62 1,385,149 -0.44(-0.68%)
Nov 18, 2014 65.60 66.05 64.75 65.06 2,888,969 -0.67(-1.02%)
Nov 17, 2014 66.08 66.56 65.69 65.73 1,697,428 -0.36(-0.54%)
Nov 14, 2014 65.84 66.64 65.73 66.09 1,257,350 +0.24(+0.36%)
Nov 13, 2014 66.15 66.62 65.34 65.85 1,877,706 -0.39(-0.59%)
Nov 12, 2014 66.26 66.81 66.21 66.24 1,037,556 -0.43(-0.64%)
Nov 11, 2014 66.73 67.18 66.55 66.67 969,871 -0.14(-0.21%)
Nov 10, 2014 66.22 66.99 66.03 66.81 1,202,040 +0.49(+0.74%)
Nov 07, 2014 66.07 66.47 65.55 66.32 1,377,115 +0.33(+0.50%)
Nov 06, 2014 64.68 66.14 64.68 65.99 2,030,948 +1.58(+2.45%)
Nov 05, 2014 64.95 65.00 64.00 64.41 1,103,527 -0.26(-0.40%)
Nov 04, 2014 64.32 64.90 64.16 64.67 963,827 +0.26(+0.40%)
Nov 03, 2014 64.44 64.94 64.24 64.41 885,945 +0.18(+0.28%)
Oct 31, 2014 64.89 64.89 64.06 64.23 1,583,194 +0.50(+0.78%)
Oct 30, 2014 63.03 64.12 62.79 63.73 1,155,323 +0.69(+1.09%)
Oct 29, 2014 63.98 64.26 62.84 63.04 1,899,149 -1.05(-1.64%)
Oct 28, 2014 63.63 64.12 63.33 64.09 1,869,453 +0.80(+1.26%)
Oct 27, 2014 63.68 63.59 62.99 63.29 2,405,779 -0.30(-0.47%)
Oct 24, 2014 61.70 63.84 61.57 63.59 5,967,570 +1.75(+2.83%)
Oct 23, 2014 60.47 62.50 60.30 61.84 10,186,248 -2.94(-4.54%)
Oct 22, 2014 65.07 65.54 64.34 64.78 4,277,360 -1.22(-1.85%)
Oct 21, 2014 65.35 66.11 65.12 66.00 2,766,310 +0.82(+1.27%)
Oct 20, 2014 64.06 65.33 63.54 65.18 2,859,406 +0.64(+0.98%)
Oct 17, 2014 64.46 64.82 64.05 64.54 2,727,658 +0.53(+0.83%)
Oct 16, 2014 63.97 64.60 63.56 64.01 2,875,499 -0.93(-1.43%)
Oct 15, 2014 64.24 65.04 63.77 64.94 2,892,333 +0.00(+0.00%)
Oct 14, 2014 65.28 65.83 64.38 64.94 2,398,566 +0.22(+0.34%)
Oct 13, 2014 65.50 65.69 64.17 64.72 4,897,351 -0.94(-1.43%)
Oct 10, 2014 67.28 68.02 65.65 65.66 2,604,021 -1.61(-2.39%)
Oct 09, 2014 67.98 68.30 67.25 67.27 2,367,593 -0.88(-1.29%)
Oct 08, 2014 67.60 68.37 66.52 68.15 1,847,407 +0.62(+0.92%)
Oct 07, 2014 67.41 68.11 67.16 67.53 2,861,991 -1.27(-1.85%)
Oct 06, 2014 69.92 70.50 68.74 68.80 1,677,533 -0.80(-1.15%)
Oct 03, 2014 69.18 69.95 68.84 69.60 1,367,285 +0.66(+0.96%)
Oct 02, 2014 68.70 69.29 67.95 68.94 1,523,371 +0.12(+0.17%)
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.