Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up1.00% Nasdaq Up1.29%

Citrix Systems, Inc. (CTXS)

-NasdaqGS
55.91 Up 0.81(1.47%) Apr 16, 4:00PM EDT
|After Hours : 55.91 0.00 (0.00%) Apr 16, 5:04PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 23, 199650.0052.2550.0051.381,137,6004.28
Feb 22, 199644.2549.5044.0049.50729,6004.12
Feb 21, 199644.0044.2543.2543.95368,4003.66
Feb 20, 199643.2544.2543.2543.37289,2003.61
Feb 16, 199643.0044.2542.5044.00537,6003.67
Feb 15, 199641.2545.5041.2542.251,340,4003.52
Feb 14, 199640.5042.0039.7541.25723,6003.44
Feb 13, 199639.0040.2538.5039.751,402,8003.31
Feb 12, 199636.7540.7536.7539.251,652,4003.27
Feb 9, 199636.7537.2536.7537.25246,0003.10
Feb 8, 199636.7537.2536.7536.75181,2003.06
Feb 7, 199637.5038.0036.5036.75842,4003.06
Feb 6, 199636.0038.0036.0037.50675,6003.12
Feb 5, 199634.5036.5034.5036.00529,2003.00
Feb 2, 199631.7534.7531.2534.75750,0002.90
Feb 1, 199631.2531.7531.0031.0062,4002.58
Jan 31, 199632.2532.2531.2531.75520,8002.65
Jan 30, 199631.5033.0031.5031.75434,4002.65
Jan 29, 199631.7531.7530.7531.75219,6002.65
Jan 26, 199631.7531.7530.7531.75156,0002.65
Jan 25, 199630.7531.7530.7530.75500,4002.56
Jan 24, 199630.7531.5030.6230.62610,8002.55
Jan 23, 199632.5032.7530.5031.253,007,2002.60
Jan 22, 199627.5028.0027.5027.75360,0002.31
Jan 19, 199627.2528.0027.2528.00326,4002.33
Jan 18, 199627.2527.7527.0027.00384,0002.25
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.