Quantcast
CTXS

Citrix Systems, Inc. Common Stock Historical Stock Prices

$108.55
*  
1.18
1.1%
Get CTXS Alerts
*Delayed - data as of Dec. 10, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
16:00 107.45 109.295 106.84 108.55 1,920,571
12/10/2018 107.45 109.295 106.84 108.55 1,921,216
12/07/2018 108.61 109.3 106.59 107.37 2,327,287
12/06/2018 106.62 109.67 105.43 109.32 1,864,781
12/04/2018 110.38 111.08 107.9 108.87 2,058,000
12/03/2018 109.5 111.07 108.215 110.29 2,431,477
11/30/2018 110.49 110.87 108.14 108.97 3,402,354
11/29/2018 110.92 112.27 110.42 110.46 1,711,677
11/28/2018 109.31 111.835 108.535 111.42 2,567,073
11/27/2018 107.41 108.87 107.25 108.52 1,315,427
11/26/2018 108.05 108.37 107.16 107.8 1,131,930
11/23/2018 106.15 107.495 106.15 106.68 593,641
11/21/2018 106.6 107.84 105.42 106.89 1,258,906
11/20/2018 106 106.84 104.73 106.12 1,458,709
11/19/2018 108.57 109.23 106.58 107.09 1,889,918
11/16/2018 107.08 109.2 107.05 108.75 1,459,082
11/15/2018 105.64 108.11 104.1299 107.65 1,494,266
11/14/2018 106.9 107.25 105.57 105.77 1,403,567
11/13/2018 106.15 107.25 105.475 106.02 1,457,767
11/12/2018 107 107 105.2428 105.55 1,698,793
11/09/2018 106.8 107.19 105.78 107.01 1,009,160
11/08/2018 105.91 107.16 105.62 107.06 1,068,205
11/07/2018 105.49 106.82 105.37 106.03 1,713,449
11/06/2018 103.06 104.99 102.94 104.38 1,566,160
11/05/2018 102.98 103.669 102.56 103.42 1,230,659
11/02/2018 103.16 104.1 102.02 102.76 1,664,845
11/01/2018 102.69 103.56 101.78 103.16 1,836,270
10/31/2018 102.53 103.38 102.13 102.47 1,968,364
10/30/2018 101.53 103.16 100.26 101.55 1,258,971
10/29/2018 104.07 105 99.6 101.31 2,770,573
10/26/2018 99.62 101.14 97.88 100.61 2,247,567
10/25/2018 101.88 103.95 99.06 102.05 2,912,297
10/24/2018 102.36 102.99 99.84 99.93 2,860,868
10/23/2018 101.29 103.44 100.59 102.2 1,884,652
10/22/2018 101.33 102.74 100.72 102.41 2,408,694
10/19/2018 103.7 105.12 100.53 100.7 2,725,082
10/18/2018 104.59 105.19 103.29 103.42 2,528,175
10/17/2018 104.11 105.28 103.68 105.12 2,045,895
10/16/2018 102.54 104.35 102.5 104.14 1,310,699
10/15/2018 102.835 103.07 101.1 101.91 1,423,898
10/12/2018 104.1 104.76 101.0526 102.53 1,889,382
10/11/2018 104.26 104.99 101.93 102.11 2,730,114
10/10/2018 105.98 106 104.11 104.3 3,034,967
10/09/2018 106.92 107.82 105.99 106.46 1,192,144
10/08/2018 107.41 107.98 105.45 106.82 1,039,336
10/05/2018 108.55 109.54 106.89 107.89 1,424,409
10/04/2018 109.78 110.04 107.95 108.48 1,212,634
10/03/2018 111.13 111.13 110.15 110.43 631,783
10/02/2018 111.13 111.43 110.25 110.58 967,705
10/01/2018 111.62 112.21 110.83 111.12 1,103,878
09/28/2018 110.89 111.48 110.89 111.16 1,151,966
09/27/2018 111.24 111.64 110.81 110.89 785,039
09/26/2018 111.42 112.32 110.58 111 1,275,529
09/25/2018 109.85 111.51 109.8 111.28 1,891,212
09/24/2018 109.86 110.32 109.251 109.69 1,711,475
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
*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?

Smart Portfolio