CTXS

Citrix Systems, Inc. Historical Stock Prices

$70.515
*  
1.125
1.57%
Get CTXS Alerts
*Delayed - data as of Sep. 22, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  71.48  71.63  70.37  70.515 1,902,838
09/22/2014 71.48 71.63 70.37 70.515 1,903,179
09/19/2014 72.82 72.82 71.21 71.64 2,804,547
09/18/2014 71.83 72.89 71.51 72.68 1,895,559
09/17/2014 71.65 72.5 71.14 71.48 2,021,002
09/16/2014 71.66 71.82 70.88 71.57 1,344,607
09/15/2014 71.84 72.18 71.08 71.65 1,524,453
09/12/2014 72.05 72.34 71.73 71.97 1,444,886
09/11/2014 71.47 72.69 71.35 72.2 2,640,925
09/10/2014 71.1 71.87 71.09 71.64 1,526,140
09/09/2014 71.34 71.75 70.89 71.1 1,322,419
09/08/2014 70.84 71.87 70.688 71.66 2,247,608
09/05/2014 70.41 71.28 70.41 70.83 1,296,099
09/04/2014 71.23 71.23 70.29 70.67 1,204,255
09/03/2014 70.61 71 70.35 70.67 1,199,207
09/02/2014 70.22 70.99 70.18 70.56 1,284,361
08/29/2014 70.01 70.53 69.85 70.26 1,897,511
08/28/2014 69.76 69.93 68.89 69.73 1,374,035
08/27/2014 69.8 70.2 69.32 69.98 1,497,955
08/26/2014 70.13 70.48 69.61 69.85 1,505,502
08/25/2014 70.25 70.39 69.56 70.05 1,151,725
08/22/2014 70.24 70.685 69.97 70.09 1,613,598
08/21/2014 69.49 70.22 69.13 70.1 1,421,498
08/20/2014 69.49 69.87 69.18 69.49 1,524,837
08/19/2014 69.54 69.79 69.3 69.51 1,777,428
08/18/2014 69.44 69.97 69.24 69.63 1,531,512
08/15/2014 69.62 69.64 68.23 68.95 1,934,611
08/14/2014 69.25 69.41 68.65 69.12 1,661,581
08/13/2014 68.25 69.395 68.25 69.29 1,863,996
08/12/2014 68.86 68.94 68.34 68.61 1,437,155
08/11/2014 68.7 69.295 68.54 68.99 1,454,118
08/08/2014 68.32 68.89 68.23 68.39 2,147,347
08/07/2014 68.7 69.12 68.4 68.66 2,175,007
08/06/2014 67.5 68.67 67.01 68.48 2,014,064
08/05/2014 67.69 68.32 67.32 67.98 1,662,260
08/04/2014 67.14 68.015 67.09 67.88 2,079,042
08/01/2014 67.73 68.13 66.9 67.4 1,957,393
07/31/2014 68.44 68.852 67.59 67.73 3,069,608
07/30/2014 69.51 70.25 68.94 68.99 3,413,953
07/29/2014 68.64 69.69 68.57 69.17 4,034,738
07/28/2014 67.51 68.965 67.35 68.64 4,140,020
07/25/2014 66.67 68.4 66.44 67.37 3,592,393
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
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?