CTXS

Citrix Systems, Inc. Historical Stock Prices

$65.46
*  
0.44
0.67%
Get CTXS Alerts
*Delayed - data as of May 28, 2015 14:35 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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-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.
14:35  65.70  65.80  65.04  65.46 567,570
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
04/28/2015 66.8 67.69 66.642 67.51 1,288,073
04/27/2015 67 67.39 66.75 66.95 1,346,809
04/24/2015 65.41 67.28 64.78 66.99 1,993,456
04/23/2015 65.42 68.32 64.68 67.34 4,515,834
04/22/2015 64.26 65.6 64.26 64.77 2,437,316
04/21/2015 64.2 64.73 63.71 64.22 1,505,570
04/20/2015 64.37 64.99 63.605 63.84 1,719,238
04/17/2015 64.8 64.99 63.85 64.02 2,005,929
04/16/2015 65.62 65.73 64.95 65.39 998,669
04/15/2015 64.61 65.94 64.5 65.5 2,378,627
04/14/2015 63.56 64.36 63.27 64.01 1,449,420
04/13/2015 63.63 64 63.11 63.475 2,312,333
04/10/2015 61.15 64.02 60.85 63.8 8,679,676
04/09/2015 63.14 64.7 63.06 64.655 2,285,157
04/08/2015 63.38 64.54 63.15 64.37 1,067,226
04/07/2015 63.28 64.4 62.53 63.255 1,899,735
04/06/2015 61.48 63.33 61.08 63.155 1,719,599
04/02/2015 62.75 62.95 62.06 62.18 1,087,776
04/01/2015 63.77 63.83 62.52 62.85 1,468,474
03/31/2015 63.74 64.35 63.58 63.87 1,302,952
03/30/2015 63.54 64.34 63.2001 64.02 1,087,424
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
*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?