CTXS Historical Prices | Citrix Systems, Inc. Stock

Dow

0.08% Nasdaq

0.11%

Citrix Systems, Inc. (CTXS)

-NasdaqGS

63.65 0.76(1.18%) May 23, 4:00PM EDT|After Hours : 63.65 0.00 (0.00%) May 23, 5:22PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 12, 2012	69.02	69.96	66.89	67.70	3,654,900	67.70
Oct 11, 2012	69.51	70.25	66.23	67.62	11,283,300	67.62
Oct 10, 2012	68.16	69.39	68.09	68.70	2,504,100	68.70
Oct 9, 2012	70.46	70.47	67.67	68.14	3,837,700	68.14
Oct 8, 2012	71.53	71.89	69.46	70.60	4,481,200	70.60
Oct 5, 2012	75.41	75.61	71.55	71.57	3,537,400	71.57
Oct 4, 2012	73.86	74.90	72.94	74.65	2,707,100	74.65
Oct 3, 2012	76.13	76.26	74.81	75.21	1,466,100	75.21
Oct 2, 2012	76.26	76.66	74.93	75.49	1,460,300	75.49
Oct 1, 2012	76.96	77.82	75.36	75.89	1,310,900	75.89
Sep 28, 2012	75.38	77.45	75.36	76.53	2,270,800	76.53
Sep 27, 2012	74.76	76.11	74.39	75.82	1,337,100	75.82
Sep 26, 2012	75.13	75.63	73.52	74.21	2,105,600	74.21
Sep 25, 2012	77.19	77.78	74.98	75.27	2,159,200	75.27
Sep 24, 2012	78.28	78.65	75.87	77.00	3,007,600	77.00
Sep 21, 2012	81.59	82.61	81.01	81.19	2,008,300	81.19
Sep 20, 2012	81.02	81.35	80.21	81.23	950,300	81.23
Sep 19, 2012	80.59	81.59	79.78	81.33	1,551,800	81.33
Sep 18, 2012	80.87	81.76	80.40	80.75	1,092,000	80.75
Sep 17, 2012	81.82	81.97	80.71	81.21	1,353,000	81.21
Sep 14, 2012	80.47	82.13	79.99	81.74	2,695,700	81.74
Sep 13, 2012	79.73	80.92	78.48	80.31	2,800,900	80.31
Sep 12, 2012	80.45	81.00	79.92	80.28	1,334,000	80.28
Sep 11, 2012	79.84	80.44	79.19	80.18	969,500	80.18
Sep 10, 2012	80.55	81.22	80.11	80.34	1,349,200	80.34
Sep 7, 2012	81.56	81.85	80.17	80.59	1,380,300	80.59
Sep 6, 2012	78.24	81.78	77.90	81.75	2,812,400	81.75
Sep 5, 2012	77.81	77.96	76.75	77.62	1,414,400	77.62
Sep 4, 2012	77.43	78.52	76.71	78.00	1,041,900	78.00
Aug 31, 2012	77.94	78.90	76.30	77.69	1,486,200	77.69
Aug 30, 2012	77.30	77.50	76.57	76.98	1,245,400	76.98
Aug 29, 2012	77.27	78.05	76.70	77.97	1,599,800	77.97
Aug 28, 2012	76.89	77.66	76.42	77.04	1,170,200	77.04
Aug 27, 2012	77.06	78.23	76.41	77.17	877,500	77.17
Aug 24, 2012	76.63	77.32	75.85	77.00	1,127,700	77.00
Aug 23, 2012	77.28	77.87	76.23	77.05	1,162,700	77.05
Aug 22, 2012	76.71	77.87	75.92	77.68	1,071,600	77.68
Aug 21, 2012	77.40	78.22	76.84	77.26	1,633,900	77.26
Aug 20, 2012	77.88	78.17	76.32	76.76	1,495,100	76.76
Aug 17, 2012	76.91	78.43	76.25	78.08	1,971,200	78.08
Aug 16, 2012	75.87	77.16	75.17	76.85	2,058,800	76.85
Aug 15, 2012	75.15	75.76	74.61	75.06	1,271,800	75.06
Aug 14, 2012	76.13	76.34	75.19	75.47	2,079,000	75.47
Aug 13, 2012	76.12	76.63	75.56	75.98	2,119,300	75.98
Aug 10, 2012	75.13	76.29	74.60	76.26	2,654,000	76.26
Aug 9, 2012	73.15	75.75	72.90	75.55	2,491,300	75.55
Aug 8, 2012	74.37	74.42	72.95	73.24	1,108,100	73.24
Aug 7, 2012	73.04	74.77	72.92	74.36	1,682,700	74.36
Aug 6, 2012	72.65	73.18	71.82	72.69	1,721,400	72.69
Aug 3, 2012	70.95	73.02	69.50	72.44	2,748,900	72.44
Aug 2, 2012	68.71	71.11	68.17	69.41	3,088,900	69.41
Aug 1, 2012	72.97	73.33	69.12	69.33	3,716,800	69.33
Jul 31, 2012	73.62	74.31	72.43	72.68	2,988,200	72.68
Jul 30, 2012	77.14	77.32	71.53	73.25	5,688,000	73.25
Jul 27, 2012	74.76	78.34	73.92	77.81	3,362,400	77.81
Jul 26, 2012	72.33	76.78	71.71	74.22	6,317,800	74.22
Jul 25, 2012	76.78	77.84	74.43	75.11	4,308,700	75.11
Jul 24, 2012	77.68	78.99	76.03	76.76	1,929,600	76.76
Jul 23, 2012	78.19	78.62	74.93	77.77	2,676,100	77.77
Jul 20, 2012	82.33	82.33	80.55	80.75	1,550,500	80.75
Jul 19, 2012	82.10	82.98	80.66	82.63	2,495,700	82.63
Jul 18, 2012	78.28	81.60	77.76	81.49	2,562,900	81.49
Jul 17, 2012	76.84	77.29	74.53	76.58	1,251,500	76.58
Jul 16, 2012	75.99	77.75	75.78	76.37	1,456,900	76.37
Jul 13, 2012	75.90	76.85	75.19	76.63	1,381,800	76.63
Jul 12, 2012	74.86	77.65	74.12	75.97	1,661,200	75.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CTXS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Citrix Systems, Inc. (CTXS)