CTXS

Citrix Systems, Inc. Historical Stock Prices

$62.82
*  
0.21
0.34%
Get CTXS Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 3 Month, From 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  62.71  63.2599  62.52  62.82 1,979,217
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
04/23/2014 57.24 57.322 55.905 55.99 4,244,077
04/22/2014 56.33 58.22 56.23 57.56 2,396,392
04/21/2014 56.04 56.63 55.86 56.56 1,519,695
04/17/2014 55.64 56.28 55.1 56 1,368,267
04/16/2014 55.56 56.24 55.11 55.91 2,032,268
04/15/2014 54.79 55.28 53.86 55.1 2,316,282
04/14/2014 55.02 55.37 54.39 54.68 2,572,293
04/11/2014 55.08 55.16 54.34 54.56 2,176,920
04/10/2014 57.09 57.15 55.17 55.23 3,810,604
04/09/2014 55.29 57.415 55.29 57.05 3,315,793
04/08/2014 55.06 56.6 55.06 56.4 2,994,327
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?