Indicators

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.46	30.15	28.95	30.11	4,150,881	+1.00(+3.42%)
May 28, 2009	29.66	29.72	28.75	29.12	4,011,734	+0.13(+0.46%)
May 27, 2009	29.85	29.92	28.82	28.98	6,894,470	-1.64(-5.35%)
May 26, 2009	28.08	30.68	28.01	30.62	6,696,691	+2.12(+7.43%)
May 22, 2009	28.70	29.00	27.99	28.50	4,531,663	-0.25(-0.87%)
May 21, 2009	26.88	29.04	26.78	28.75	9,384,591	+1.66(+6.12%)
May 20, 2009	27.12	27.67	26.88	27.09	1,909,146	-0.05(-0.18%)
May 19, 2009	26.94	27.37	26.55	27.14	2,003,974	+0.15(+0.57%)
May 18, 2009	26.76	26.99	26.46	26.99	1,774,251	+0.51(+1.92%)
May 15, 2009	26.18	26.82	25.71	26.48	2,796,172	+0.31(+1.17%)
May 14, 2009	25.86	26.27	25.69	26.17	2,698,139	+0.43(+1.68%)
May 13, 2009	26.27	26.50	25.54	25.74	2,800,479	-0.86(-3.24%)
May 12, 2009	26.58	26.84	26.17	26.60	2,467,175	-0.08(-0.29%)
May 11, 2009	25.89	26.79	25.86	26.68	2,504,500	+0.36(+1.38%)
May 08, 2009	26.68	26.99	25.94	26.32	2,283,883	+0.09(+0.33%)
May 07, 2009	26.52	26.94	25.95	26.23	3,349,908	-0.42(-1.58%)
May 06, 2009	26.23	27.04	26.23	26.65	3,046,706	-0.29(-1.07%)
May 05, 2009	26.76	26.97	26.42	26.94	2,742,831	-0.25(-0.92%)
May 04, 2009	27.11	27.28	26.12	27.19	3,308,922	+0.81(+3.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.