CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201892.7394.0392.2093.8493.841,228,600
Jan 19, 201891.6992.8791.4192.7292.721,207,700
Jan 18, 201891.2492.6291.1091.3891.381,595,500
Jan 17, 201890.7891.3690.0491.1991.191,069,300
Jan 16, 201890.3191.2389.8289.9689.961,977,200
Jan 12, 201890.1390.2089.5590.0490.041,066,100
Jan 11, 201889.8590.3788.8689.8189.812,523,600
Jan 10, 201890.9291.7790.6790.8290.821,003,300
Jan 09, 201891.2191.8390.8491.1991.19821,900
Jan 08, 201889.7591.0589.4490.9790.971,463,800
Jan 05, 201891.2091.6390.9791.4891.48899,500
Jan 04, 201890.0090.9989.7090.7090.70986,800
Jan 03, 201888.9089.8588.5989.6589.651,102,800
Jan 02, 201888.5889.4288.1688.6988.691,330,700
Dec 29, 201788.3288.8087.9088.0088.00585,100
Dec 28, 201788.7788.9887.9388.6388.63683,200
Dec 27, 201788.1188.7087.8088.4488.44965,300
Dec 26, 201787.7788.4687.6787.9387.931,715,800
Dec 22, 201788.0788.3587.6387.8887.88754,200
Dec 21, 201788.3888.8987.5388.1488.141,212,200
Dec 20, 201787.9888.3386.9488.1488.141,152,800
Dec 19, 201787.8588.1587.3387.8687.861,035,600
Dec 18, 201788.1888.7587.5287.7787.771,761,500
Dec 15, 201787.2088.2186.5187.5387.532,373,000
Dec 14, 201787.6187.9286.9887.0587.052,177,100
Dec 13, 201787.7187.9986.7887.1587.151,098,600
Dec 12, 201787.0087.7286.3687.2287.221,145,700
Dec 11, 201787.5987.7986.7487.0287.022,002,800
Dec 08, 201787.8087.9387.0787.5987.591,157,500
Dec 07, 201787.2687.7586.9387.1787.171,530,400
Dec 06, 201787.2187.9686.3187.3987.392,261,400
Dec 05, 201786.5887.9686.0487.2087.202,218,600
Dec 04, 201788.5088.9286.6586.7786.771,735,100
Dec 01, 201787.5988.9687.0088.3588.352,863,600
Nov 30, 201787.1988.0686.9887.6387.632,165,300
Nov 29, 201787.6387.7086.5287.0087.001,670,600
Nov 28, 201786.3388.0886.0287.6987.691,789,500
Nov 27, 201786.4086.6085.9586.1586.15988,500
Nov 24, 201786.7086.7885.6686.2586.25561,400
Nov 22, 201786.7687.1686.4186.6886.681,421,400
Nov 21, 201786.5687.0386.0186.5686.561,405,300
Nov 20, 201786.4487.1786.0786.1386.131,412,000
Nov 17, 201785.8387.4985.4486.5186.512,119,200
Nov 16, 201784.7086.0084.3685.6485.641,768,100
Nov 15, 201785.0285.4483.7684.1284.122,207,200
Nov 14, 201784.1986.3983.9185.2285.222,494,400
Nov 13, 201783.8884.6783.3284.2684.26762,800
Nov 10, 201783.5184.5083.1184.2284.221,250,200
Nov 09, 201785.2885.4583.2684.0384.032,123,000
Nov 08, 201784.3286.0582.4685.9185.912,974,900
Nov 07, 201784.5484.9583.7984.4884.481,335,200
Nov 06, 201784.8685.8084.1984.3484.341,803,200
Nov 03, 201784.0886.1184.0584.9084.902,874,800
Nov 02, 201781.9282.5681.1182.3682.361,393,700
Nov 01, 201783.1083.3181.9682.2382.231,391,800
Oct 31, 201782.5383.1881.8782.6182.612,024,300
Oct 30, 201782.2482.7381.7982.3982.391,696,500
Oct 27, 201782.3882.8180.6582.7082.701,966,800
Oct 26, 201782.4083.3680.2081.2081.204,645,500
Oct 25, 201782.5183.7581.8882.4382.432,303,600
Oct 24, 201783.1683.3782.7883.1983.191,013,300
Oct 23, 201783.8583.8582.9683.1583.15903,800
Oct 20, 201783.1783.9882.8483.4983.491,536,900
Oct 19, 201781.9882.7681.6682.7482.741,576,900
Oct 18, 201782.1582.4381.4182.2782.271,045,800
Oct 17, 201781.7682.1281.2781.9981.991,055,600
Oct 16, 201781.5881.9480.9681.6181.61603,400
Oct 13, 201781.7781.8580.9781.4781.471,120,200
Oct 12, 201780.2981.9679.9981.3081.301,256,500
Oct 11, 201780.9581.2180.0080.5780.572,046,200
Oct 10, 201780.5081.2180.2581.2081.201,560,900
Oct 09, 201779.4480.6779.1380.6280.621,069,100
Oct 06, 201779.3979.5478.6879.4779.47928,200
Oct 05, 201778.7579.9078.3979.6879.681,896,500
Oct 04, 201778.5178.8277.7078.3078.301,211,500
Oct 03, 201779.6579.7478.4078.5178.511,811,800
Oct 02, 201777.6480.8877.5079.5079.503,646,500
Sep 29, 201776.6277.2476.4776.8276.82903,000
Sep 28, 201776.1776.9875.8776.6976.69897,800
Sep 27, 201775.8277.3175.8276.4776.471,194,100
Sep 26, 201776.2676.3675.4875.5575.551,153,200
Sep 25, 201776.0676.3475.1975.7375.731,111,400
Sep 22, 201776.2476.7275.6976.2376.232,411,900
Sep 21, 201776.5276.7675.7876.2876.28807,000
Sep 20, 201776.2376.7275.5876.4776.471,582,900
Sep 19, 201776.8976.8976.2076.4876.48795,000
Sep 18, 201776.2376.6275.8276.4776.471,201,900
Sep 15, 201776.1476.5475.0176.2276.222,891,400
Sep 14, 201776.7876.7876.0676.6376.631,250,500
Sep 13, 201775.9777.1675.9777.1677.161,096,500
Sep 12, 201776.3976.5275.1576.5076.501,512,200
Sep 11, 201775.9076.7375.7376.2876.281,618,100
Sep 08, 201775.2875.6675.0975.1475.141,344,500
Sep 07, 201776.6476.6475.0775.3675.361,621,800
Sep 06, 201777.3077.5776.1076.3576.351,476,200
Sep 05, 201778.0778.5075.9176.9976.991,843,200
Sep 01, 201778.5078.6877.8378.5278.521,154,600
Aug 31, 201777.2278.3477.0578.2178.211,369,800
Aug 30, 201776.4277.5576.2676.9976.991,375,800
Aug 29, 201774.9976.5974.7676.4276.421,427,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...