CTXS

Citrix Systems, Inc. Historical Stock Prices

$75.27
*  
5.64
8.1%
Get CTXS Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2015 TO 29-JUL-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.
16:00  73  76.70  72.82  75.27 6,309,108
07/29/2015 73 76.7 72.82 75.27 6,310,735
07/28/2015 68.74 69.7 68.19 69.63 1,593,628
07/27/2015 68.84 69.22 68.29 68.61 1,587,406
07/24/2015 70 70 68.845 69.28 1,119,249
07/23/2015 69.5 70.36 69.3 69.66 677,451
07/22/2015 69.33 69.76 69.21 69.33 963,735
07/21/2015 69.36 70.02 69.28 69.63 616,484
07/20/2015 69.64 69.9 69.24 69.35 808,667
07/17/2015 70.41 70.44 69.47 69.71 775,478
07/16/2015 70.33 70.47 69.91 70.38 643,873
07/15/2015 71.08 71.08 69.715 69.85 909,342
07/14/2015 70.21 71.06 70.14 70.89 1,108,359
07/13/2015 69.46 70.35 69.27 70.12 833,652
07/10/2015 69.49 69.53 69.04 69.16 780,376
07/09/2015 68.56 69.5 68.56 68.89 1,534,495
07/08/2015 68.26 68.87 67.74 67.9 1,617,510
07/07/2015 68.7 68.73 67.0347 68.44 1,601,118
07/06/2015 68.9 69.17 68.42 68.78 1,069,482
07/02/2015 69.38 69.97 69.11 69.57 1,295,389
07/01/2015 70.81 70.98 69.23 69.38 1,477,140
06/30/2015 70.41 70.48 69.7 70.16 1,181,601
06/29/2015 70.26 70.64 69.735 69.79 981,299
06/26/2015 71.68 71.87 70.66 70.96 2,065,183
06/25/2015 71.82 72 71.47 71.61 995,253
06/24/2015 72.68 73.12 71.5775 71.675 2,115,438
06/23/2015 71.51 72.79 71.05 72.68 3,109,335
06/22/2015 70.92 71.69 70.65 71.05 2,896,230
06/19/2015 70.79 71.09 70.37 70.51 2,175,561
06/18/2015 70.08 70.855 70.02 70.74 2,030,821
06/17/2015 70.31 70.42 69.65 70.095 1,980,112
06/16/2015 69.8 70.46 69.62 70.34 2,679,070
06/15/2015 71.41 71.426 69.98 70.02 3,750,134
06/12/2015 71.4 72.87 71.11 71.91 4,570,497
06/11/2015 71.41 71.46 69.26 70.39 6,944,235
06/10/2015 64.73 66.06 64.52 65.97 2,257,429
06/09/2015 65.17 65.32 64.21 64.45 3,441,727
06/08/2015 66.24 66.55 65.78 65.99 811,433
06/05/2015 65.96 66.48 65.53 66.29 1,316,609
06/04/2015 65.89 66.66 65.87 66.04 1,462,359
06/03/2015 67.16 67.43 66.16 66.27 1,950,681
06/02/2015 65.37 67.33 65.33 67.01 3,684,121
06/01/2015 65.48 65.81 64.87 65.77 2,606,674
05/29/2015 65.32 65.65 64.84 65.01 2,768,376
05/28/2015 65.7 65.8 65.04 65.48 949,153
05/27/2015 65.46 66.23 65.25 65.9 1,284,963
05/26/2015 65.53 65.81 64.59 65.4 2,335,626
05/22/2015 66 66.3 65.44 65.61 1,105,400
05/21/2015 65.87 66.37 65.35 66.19 1,624,433
05/20/2015 65.95 66.395 65.73 65.98 1,243,958
05/19/2015 66.19 66.4997 65.5 65.81 1,234,321
05/18/2015 65.05 66.09 64.63 65.92 1,562,443
05/15/2015 66.91 66.99 65.46 65.61 2,034,880
05/14/2015 66.57 66.9 66.2625 66.75 1,528,319
05/13/2015 66.19 66.88 65.64 66.01 1,480,908
05/12/2015 66.02 66.4825 65.44 66.12 1,023,185
05/11/2015 66.65 66.93 66.24 66.4 1,139,182
05/08/2015 66.33 66.95 66.3 66.59 1,099,818
05/07/2015 65.89 66.03 65.45 65.95 1,454,431
05/06/2015 66.65 66.96 65.55 65.84 1,973,757
05/05/2015 66.78 67.1942 65.66 66.27 1,708,395
05/04/2015 67.09 67.32 66.73 66.8 1,191,498
05/01/2015 67.8 67.9 66.775 66.94 1,501,957
04/30/2015 68.45 68.45 66.73 67.16 2,172,803
04/29/2015 67.25 69.23 67.094 68.52 2,637,291
*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?