Citrix Systems (NQ: CTXS)
64.78 USD  -1.22 (-1.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 73.62 74.31 72.43 72.68 2,988,194 -0.57(-0.78%)
Jul 30, 2012 77.14 77.32 71.53 73.25 5,687,944 -4.56(-5.86%)
Jul 27, 2012 74.76 78.34 73.92 77.81 3,362,347 +3.59(+4.84%)
Jul 26, 2012 72.33 76.78 71.71 74.22 6,317,714 -0.89(-1.18%)
Jul 25, 2012 76.78 77.84 74.43 75.11 4,306,922 -1.65(-2.15%)
Jul 24, 2012 77.68 78.99 76.03 76.76 1,929,510 -1.01(-1.30%)
Jul 23, 2012 78.19 78.62 74.93 77.77 2,675,911 -2.98(-3.69%)
Jul 20, 2012 82.33 82.33 80.55 80.75 1,550,800 -1.88(-2.28%)
Jul 19, 2012 82.10 82.98 80.66 82.63 2,495,690 +1.14(+1.40%)
Jul 18, 2012 78.28 81.60 77.76 81.49 2,562,878 +4.91(+6.41%)
Jul 17, 2012 76.84 77.29 74.53 76.58 1,251,438 +0.21(+0.27%)
Jul 16, 2012 75.99 77.75 75.78 76.37 1,456,875 -0.26(-0.34%)
Jul 14, 2012 75.90 76.85 75.19 76.63 1,381,789 +0.00(+0.00%)
Jul 13, 2012 75.90 76.85 75.19 76.63 1,381,789 +0.66(+0.87%)
Jul 12, 2012 74.86 77.65 74.12 75.97 1,661,159 +0.79(+1.05%)
Jul 11, 2012 76.40 77.18 74.58 75.18 1,955,495 -0.96(-1.26%)
Jul 10, 2012 77.77 78.97 75.89 76.14 1,882,277 -0.42(-0.55%)
Jul 09, 2012 77.65 78.00 75.88 76.56 2,531,234 -0.89(-1.15%)
Jul 06, 2012 81.01 81.01 76.15 77.45 4,380,506 -6.33(-7.56%)
Jul 05, 2012 85.38 85.60 83.47 83.78 1,370,921 -1.84(-2.15%)
Jul 03, 2012 84.09 85.65 83.72 85.62 685,911 +1.63(+1.94%)
Jul 02, 2012 84.08 84.36 83.12 83.99 958,025 +0.05(+0.06%)
Jun 30, 2012 80.74 83.94 80.66 83.94 2,382,666 +0.00(+0.00%)
Jun 29, 2012 80.74 83.95 80.66 83.94 2,396,007 +5.82(+7.45%)
Jun 28, 2012 79.67 80.34 76.79 78.12 1,682,594 -2.40(-2.98%)
Jun 27, 2012 79.69 81.45 79.69 80.52 1,392,882 +0.72(+0.90%)
Jun 26, 2012 78.48 80.16 78.01 79.80 1,488,856 +1.57(+2.01%)
Jun 25, 2012 79.28 79.28 77.15 78.23 1,260,700 -1.91(-2.38%)
Jun 22, 2012 78.72 80.44 78.37 80.14 1,429,869 +2.09(+2.68%)
Jun 21, 2012 81.14 81.14 77.90 78.05 2,094,245 -2.84(-3.51%)
Jun 20, 2012 81.11 81.85 80.02 80.89 1,086,772 -0.08(-0.10%)
Jun 19, 2012 81.40 82.84 80.44 80.97 1,360,032 +0.52(+0.65%)
Jun 18, 2012 79.80 80.67 78.16 80.45 1,771,390 +0.33(+0.41%)
Jun 15, 2012 77.29 80.19 77.00 80.12 2,235,039 +3.37(+4.39%)
Jun 14, 2012 76.03 77.52 75.14 76.75 1,661,659 +0.90(+1.19%)
Jun 13, 2012 76.45 77.77 75.35 75.85 1,542,207 -0.92(-1.20%)
Jun 12, 2012 75.39 76.79 74.93 76.77 1,501,230 +1.59(+2.11%)
Jun 11, 2012 77.70 78.16 75.04 75.18 1,255,442 -1.94(-2.52%)
Jun 08, 2012 75.51 77.36 75.00 77.12 1,447,886 +1.21(+1.59%)
Jun 07, 2012 78.05 78.15 75.69 75.91 1,824,227 -1.04(-1.35%)
Jun 06, 2012 74.21 77.31 73.88 76.95 2,290,141 +3.27(+4.44%)
Jun 05, 2012 71.78 73.81 71.65 73.68 1,837,011 +1.40(+1.94%)
Jun 04, 2012 71.03 72.34 69.89 72.28 2,171,231 +1.49(+2.10%)
Jun 02, 2012 70.37 72.07 70.19 70.79 2,766,163 +0.00(+0.00%)
Jun 01, 2012 70.37 72.07 70.19 70.79 2,774,623 -2.29(-3.13%)
May 31, 2012 73.88 74.25 71.83 73.08 2,023,967 -0.88(-1.19%)
May 30, 2012 75.14 75.14 72.53 73.96 2,725,593 -1.90(-2.50%)
May 29, 2012 76.20 76.37 74.47 75.86 2,538,019 +0.43(+0.57%)
May 25, 2012 75.86 76.25 75.20 75.43 1,822,379 -0.26(-0.34%)
May 24, 2012 79.24 79.43 75.12 75.69 3,095,797 -3.74(-4.71%)
May 23, 2012 77.55 79.60 76.95 79.43 1,521,836 +0.78(+0.99%)
May 22, 2012 77.87 79.05 76.98 78.65 1,840,928 +0.90(+1.16%)
May 21, 2012 75.42 78.11 73.85 77.75 1,723,808 +2.93(+3.92%)
May 18, 2012 76.13 76.85 74.60 74.82 2,193,878 -0.42(-0.56%)
May 17, 2012 77.13 77.89 75.24 75.24 2,284,231 -1.91(-2.48%)
May 16, 2012 79.10 80.08 76.61 77.15 1,747,187 -1.65(-2.09%)
May 15, 2012 78.46 80.31 78.25 78.80 1,967,265 +0.61(+0.78%)
May 14, 2012 78.85 79.33 77.86 78.19 1,499,740 -1.27(-1.60%)
May 11, 2012 78.11 80.83 77.27 79.46 1,774,109 +1.11(+1.42%)
May 10, 2012 82.50 82.85 78.01 78.35 3,903,876 -3.51(-4.29%)
May 09, 2012 80.63 82.65 79.22 81.86 2,250,347 +0.29(+0.36%)
May 08, 2012 82.06 82.29 79.04 81.57 3,243,055 -1.37(-1.65%)
May 07, 2012 82.73 83.70 82.09 82.94 1,839,241 +0.09(+0.11%)
May 04, 2012 84.96 85.30 82.17 82.85 2,395,064 -2.58(-3.02%)
May 03, 2012 87.06 87.68 84.81 85.43 1,781,244 -1.81(-2.07%)
May 02, 2012 86.30 87.74 86.13 87.24 1,617,312 -0.06(-0.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here