CTXS

Citrix Systems, Inc. Historical Stock Prices

$68.03
*  
1.21
1.81%
Get CTXS Alerts
*Delayed - data as of Jul. 25, 2014 13:13 ET  -  Find a broker to begin trading CTXS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CTXS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
13:13  66.51  68.15  66.44  68.03 1,867,962
07/24/2014 65.9 67.58 65.9 66.82 6,095,017
07/23/2014 63.92 64.49 63.86 64.1 3,137,018
07/22/2014 63.56 64.68 63.56 64.08 2,677,281
07/21/2014 63.66 63.88 63.13 63.4 1,270,683
07/18/2014 63.68 63.82 62.99 63.62 2,216,030
07/17/2014 63.3 64.03 63.02 63.34 2,241,797
07/16/2014 63.84 64.4 63.29 63.42 2,732,449
07/15/2014 63.16 64 63.13 63.6 1,653,322
07/14/2014 63.34 63.63 62.9725 63.4 1,905,959
07/11/2014 62.79 63.37 62.52 62.82 1,716,737
07/10/2014 61.94 62.83 61.83 62.75 2,244,766
07/09/2014 62.71 63.2599 62.52 62.82 1,979,432
07/08/2014 63.29 63.39 62.3575 62.61 2,554,311
07/07/2014 63.35 63.64 63.07 63.45 1,619,708
07/03/2014 63.72 64.19 63.44 63.54 1,436,295
07/02/2014 63.38 63.93 63.21 63.5 1,962,893
07/01/2014 62.88 63.5 62.64 63.16 2,970,964
06/30/2014 63.95 64.1 62.45 62.55 4,432,293
06/27/2014 64.05 64.42 63.37 64.2 2,772,275
06/26/2014 64.7 64.88 63.69 64.36 1,882,429
06/25/2014 64.44 64.82 64.17 64.6 1,342,319
06/24/2014 65.07 65.17 64.17 64.33 2,407,487
06/23/2014 64.8 65.24 64.4 65.06 1,609,525
06/20/2014 65.11 65.3 64.655 64.93 4,772,026
06/19/2014 65.37 65.72 64.585 64.96 2,921,245
06/18/2014 64.7 65.24 64.25 65.16 3,323,703
06/17/2014 64.09 64.96 63.86 64.76 2,695,804
06/16/2014 63.54 64.33 63.22 64.2 2,219,580
06/13/2014 63.64 63.845 63.14 63.67 2,828,510
06/12/2014 64.22 64.44 63.5 63.64 3,466,358
06/11/2014 63.89 64.64 63.59 64.59 2,351,753
06/10/2014 62.82 64.51 62.65 64.15 5,619,041
06/09/2014 61.92 63.08 61.92 62.76 2,880,094
06/06/2014 61.47 62.15 61.24 62.06 1,715,801
06/05/2014 60.61 61.39 60.3 61.2 2,411,214
06/04/2014 60.68 60.8179 60.3 60.55 2,053,216
06/03/2014 61.26 61.46 60.55 60.84 2,642,192
06/02/2014 62 62 61.01 61.4 2,012,615
05/30/2014 61.84 62.44 61.55 61.97 5,955,787
05/29/2014 60.95 61.9 60.74 61.66 3,978,814
05/28/2014 61.18 61.24 60.34 60.86 4,911,972
05/27/2014 61.69 61.75 60.85 61.12 3,929,953
05/23/2014 61.44 61.57 60.94 61.44 1,404,612
05/22/2014 61.26 61.67 60.81 61.42 1,666,490
05/21/2014 60.98 61.82 60.98 61.29 1,580,329
05/20/2014 61.05 61.3 60.37 60.98 1,779,963
05/19/2014 60.34 61.27 60.175 60.98 2,185,065
05/16/2014 61 61 59.8 60.47 6,823,801
05/15/2014 60.55 61 59.27 60.82 4,861,567
05/14/2014 60.09 60.8 59.98 60.19 2,216,690
05/13/2014 61.01 61.12 60.24 60.37 2,777,252
05/12/2014 60.19 61.25 59.89 61.04 2,647,658
05/09/2014 60 60.33 59.27 59.94 2,394,287
05/08/2014 59.94 61.31 59.69 60.1 2,596,654
05/07/2014 59.16 60.23 58.7 60.13 4,433,408
05/06/2014 59.38 60.36 59.11 59.11 3,507,419
05/05/2014 58.83 59.35 58.61 59.26 2,657,957
05/02/2014 59.42 59.42 58.34 59 2,980,507
05/01/2014 60.16 60.26 59.13 59.24 2,705,851
04/30/2014 58.31 59.36 57.77 59.31 2,327,316
04/29/2014 59.09 59.11 57.96 58.37 4,043,080
04/28/2014 59.55 59.95 57.91 58.78 3,919,532
04/25/2014 60.39 60.8997 59.04 59.42 9,240,629
04/24/2014 60.17 62.25 59.46 60 8,432,028
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?