CTXS

Historical Stock Prices

$63.61
*  
0.23
0.36%
Get CTXS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CTXS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 62.99 63.8 62.84 63.61 1,034,157
03/26/2015 62.81 63.58 62.5515 63.38 1,257,294
03/25/2015 63.8 63.8 62.85 62.85 1,515,512
03/24/2015 63.77 64.1 63.6005 63.8 1,201,849
03/23/2015 63.79 64.28 63.36 63.96 990,847
03/20/2015 63.37 64 63.03 63.79 2,015,062
03/19/2015 62.34 63.2 62.34 62.98 1,182,948
03/18/2015 61.36 62.91 60.53 62.35 1,160,001
03/17/2015 61.24 61.92 61.165 61.66 1,156,614
03/16/2015 60.73 61.7301 60.31 61.63 1,098,725
03/13/2015 60.29 60.8 59.97 60.265 1,123,886
03/12/2015 59.66 60.8 59.3603 60.65 1,129,919
03/11/2015 59.52 59.9 59 59.41 876,954
03/10/2015 60.77 61.32 59.66 59.765 1,673,794
03/09/2015 61.15 61.7 60.82 61.55 885,751
03/06/2015 61.89 62.29 60.78 61.16 1,032,888
03/05/2015 62.08 62.245 61.68 62.02 1,060,513
03/04/2015 62.15 62.4499 61.44 61.995 1,025,718
03/03/2015 63.33 63.47 62.32 62.42 1,120,841
03/02/2015 63.75 63.9 62.95 63.67 1,068,430
02/27/2015 63.48 64.09 63.23 63.675 872,293
02/26/2015 64.19 64.56 63.07 63.47 1,020,648
02/25/2015 63.69 64.52 63.32 64.13 1,098,984
02/24/2015 63.03 63.72 62.99 63.65 1,091,958
02/23/2015 64.59 64.7 63 63.07 1,468,260
02/20/2015 64.34 64.99 63.87 64.92 1,025,056
02/19/2015 63.6 64.53 63.25 64.29 963,019
02/18/2015 63.81 64.08 63.115 63.72 1,121,466
02/17/2015 64.27 64.36 63.64 64.16 909,360
02/13/2015 63.89 64.75 63.65 64.51 1,481,615
02/12/2015 63.83 64.13 63.5 63.71 1,370,071
02/11/2015 63.26 64 63.2 63.73 1,447,803
02/10/2015 62.82 63.5 62.64 63.37 1,542,363
02/09/2015 61.83 62.49 61.5901 62.385 1,396,273
02/06/2015 61.66 62.41 61.51 62.17 1,287,390
02/05/2015 61.42 61.85 61.21 61.66 1,250,933
02/04/2015 61.49 61.93 60.89 61.18 1,255,693
02/03/2015 60.42 61.8 60.22 61.72 1,761,075
02/02/2015 59.34 60.28 58.18 60.2 1,716,603
01/30/2015 60.04 60.33 58.85 59.26 2,481,888
01/29/2015 62.18 63.2668 59.81 60.76 3,540,439
01/28/2015 60.73 60.8 59.16 59.19 2,489,367
01/27/2015 60 60.78 58.95 60.11 1,641,473
01/26/2015 60.95 61.24 59.59 60.96 1,872,321
01/23/2015 60.17 61 59.93 60.97 1,804,650
01/22/2015 58.49 60.07 58.015 60.05 3,293,198
01/21/2015 58.85 59.1 58.19 58.83 1,544,788
01/20/2015 58.71 59.37 58.17 58.97 2,214,353
01/16/2015 56.84 58.45 56.53 58.38 1,914,365
01/15/2015 57.55 57.92 56.92 56.98 1,920,802
01/14/2015 58.45 58.458 56.47 57.53 3,441,927
01/13/2015 61.54 61.99 57.59 58.88 3,519,682
01/12/2015 60.99 61.68 60.38 61.15 847,190
01/09/2015 61.48 61.79 60.74 61.11 883,790
01/08/2015 61.55 62.298 61.25 61.51 1,494,313
01/07/2015 60.58 61.7297 60.43 61.23 1,281,017
01/06/2015 62.3 62.7 60.14 60.33 2,078,522
01/05/2015 63.12 63.24 61.755 62.07 1,223,224
01/02/2015 63.93 64.595 62.95 63.48 564,695
12/31/2014 65.695 65.695 63.79 63.8 848,855
12/30/2014 64.63 65.01 64.16 64.33 881,623
12/29/2014 64.43 65.09 64.28 64.86 1,145,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?