Dow Up0.07% Nasdaq Up0.61%

Citrix Systems, Inc. (CTXS)

-NasdaqGS
65.83 Down 0.03(0.05%) Nov 26, 4:00PM EST
|After Hours : 65.66 Down 0.17 (0.27%) Nov 26, 4:53PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 17, 199626.0027.7526.0027.25348,0002.27
Jan 16, 199628.2528.2524.7526.25470,4002.19
Jan 15, 199627.2529.2527.2528.001,008,0002.33
Jan 12, 199626.7527.2525.0027.25880,8002.27
Jan 11, 199625.2528.5025.0026.751,106,4002.23
Jan 10, 199625.7525.7523.5024.251,050,0002.02
Jan 9, 199625.5026.5025.0025.00981,6002.08
Jan 8, 199626.5026.5025.5026.50477,6002.21
Jan 5, 199627.0027.0025.2525.752,160,0002.15
Jan 4, 199628.2528.7527.0027.751,677,6002.31
Jan 3, 199632.0032.5029.2529.25692,4002.44
Jan 2, 199632.7533.0032.0032.00450,0002.67
Dec 29, 199530.2533.0030.2532.50855,6002.71
Dec 28, 199530.0031.0028.7530.25618,0002.52
Dec 27, 199526.7530.7526.7530.751,314,0002.56
Dec 26, 199527.5027.5026.7526.75259,2002.23
Dec 22, 199527.5027.5026.7527.25634,8002.27
Dec 21, 199526.7527.5026.7527.50662,4002.29
Dec 20, 199527.5027.5026.7527.001,099,2002.25
Dec 19, 199525.0027.5025.0027.252,164,8002.27
Dec 18, 199528.0028.2524.7525.252,029,2002.10
Dec 15, 199528.7529.2528.2528.25948,0002.35
Dec 14, 199531.0031.7526.7529.253,476,4002.44
Dec 13, 199531.5032.2531.2531.372,055,6002.61
Dec 12, 199532.7534.7532.0032.004,262,4002.67
Dec 11, 199531.1235.0031.0033.008,887,2002.75
Dec 8, 199526.0030.5025.5030.0044,502,0002.50
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.