Quantcast
CTXS

Historical Stock Prices

$110.36
*  
0.08
0.07%
Get CTXS Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 111.01 111.33 109.89 110.36 2,249,405
09/20/2018 111.18 111.64 110.24 110.44 1,521,153
09/19/2018 110.7 110.94 109.47 110.91 1,952,963
09/18/2018 110.43 111.62 110.3 110.85 1,033,088
09/17/2018 112.22 112.51 110.22 110.74 1,529,317
09/14/2018 112.06 112.79 111.76 112.32 1,170,589
09/13/2018 112.27 112.87 111.75 112.09 917,622
09/12/2018 111.21 112.35 110.51 112.13 1,132,390
09/11/2018 110.78 111.6 110.535 111.25 1,100,345
09/10/2018 111.56 111.67 110.28 110.79 1,584,206
09/07/2018 111.89 111.99 110.54 110.96 898,370
09/06/2018 112.57 113.24 111.8 112.29 1,096,790
09/05/2018 112.88 113.22 111.24 112.38 1,899,750
09/04/2018 113.88 114 112.52 113.42 1,287,586
08/31/2018 113.95 114.29 113.64 114.02 1,009,287
08/30/2018 114.32 114.38 113.67 114.13 1,226,870
08/29/2018 113.56 114.55 113 114.42 1,789,138
08/28/2018 113.41 113.57 112.66 113.32 1,185,561
08/27/2018 113.92 114.16 112.41 113.05 928,423
08/24/2018 112.08 113.12 112.08 112.97 845,138
08/23/2018 112.12 112.92 111.835 111.95 1,046,921
08/22/2018 111.36 112.44 111 112.14 760,011
08/21/2018 111.52 112.22 110.662 111.34 996,342
08/20/2018 110.73 111.56 110.45 111.21 813,804
08/17/2018 111.14 111.14 109.44 110.86 2,406,904
08/16/2018 111.83 112.5 111.09 111.32 1,320,521
08/15/2018 111.09 111.85 110.19 111.4 1,223,552
08/14/2018 111.28 111.945 109.12 111.71 1,158,164
08/13/2018 111.46 112.2 110.78 110.97 1,446,760
08/10/2018 110.81 112.25 110.81 111.44 986,388
08/09/2018 111.63 112.33 111.04 111.18 1,307,521
08/08/2018 111.13 111.58 110.85 111.42 996,405
08/07/2018 111.78 111.81 110.95 111.19 968,875
08/06/2018 109.85 111.3 109.69 111.12 934,372
08/03/2018 109.92 110.13 108.71 109.94 1,070,804
08/02/2018 109.07 110.23 108.79 109.83 1,984,548
08/01/2018 110.3 110.99 109.46 109.97 1,341,236
07/31/2018 110.78 110.95 109.51 109.97 2,018,129
07/30/2018 111.66 112 110.05 110.55 1,864,303
07/27/2018 112.87 113.535 111.05 112.05 1,601,285
07/26/2018 116.3 116.815 111.5 113.01 3,798,209
07/25/2018 107.72 109.435 107.72 109.24 1,426,603
07/24/2018 108.77 109.01 107.28 107.6 1,797,913
07/23/2018 108.19 108.34 107.29 108.02 1,382,626
07/20/2018 108.29 109.26 107.49 108.23 1,859,143
07/19/2018 110.38 110.46 109.32 109.69 1,020,977
07/18/2018 109.89 110.94 109.62 110.73 1,240,379
07/17/2018 109.35 110.47 109.18 110.11 1,139,215
07/16/2018 109.92 110.22 109.37 109.97 936,407
07/13/2018 109.8 110.44 109.19 109.77 967,839
07/12/2018 107.23 109.92 107.22 109.85 1,612,799
07/11/2018 103.72 107.21 103.72 107.16 825,656
07/10/2018 106.96 107.91 105.8 106.87 955,811
07/09/2018 107.23 107.36 106.07 107.09 836,360
07/06/2018 106.06 106.85 105.84 106.57 612,533
07/05/2018 107.12 107.22 105.14 105.83 1,248,779
07/03/2018 107.08 107.92 104.71 106.33 818,344
07/02/2018 104.34 106.81 103.42 106.72 1,615,538
06/29/2018 104.29 105.63 104.21 104.84 1,289,751
06/28/2018 102.59 104.53 102.3 104.18 1,447,865
06/27/2018 105.07 105.53 102.56 102.6 1,503,422
06/26/2018 104.93 105.34 103.93 104.68 1,660,613
06/25/2018 105.13 105.18 103.72 104.46 1,933,155
06/22/2018 107.04 107.04 104.68 105.51 2,066,903
06/21/2018 108.37 108.98 106.52 107.13 1,626,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CTXS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio