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 28, 2004	19.67	20.23	19.57	20.10	1,468,249	+0.47(+2.39%)
May 27, 2004	20.12	20.31	19.51	19.63	2,054,568	-0.38(-1.92%)
May 26, 2004	19.93	20.19	19.65	20.02	1,460,426	-0.08(-0.38%)
May 25, 2004	19.39	20.11	19.37	20.09	2,092,015	+0.62(+3.20%)
May 24, 2004	19.49	19.65	19.21	19.47	2,313,567	+0.26(+1.35%)
May 21, 2004	19.24	19.32	19.03	19.21	1,628,258	+0.20(+1.06%)
May 20, 2004	19.03	19.43	18.76	19.01	1,310,638	-0.01(-0.05%)
May 19, 2004	19.65	19.81	18.93	19.02	3,190,281	-0.06(-0.30%)
May 18, 2004	19.21	19.38	19.05	19.08	1,053,935	+0.03(+0.15%)
May 17, 2004	19.12	19.26	18.41	19.05	3,316,390	-0.39(-2.02%)
May 14, 2004	19.74	19.80	19.09	19.44	2,035,271	-0.22(-1.12%)
May 13, 2004	19.38	19.83	19.38	19.66	1,201,114	+0.08(+0.39%)
May 12, 2004	19.42	19.65	19.01	19.59	1,984,160	+0.04(+0.20%)
May 11, 2004	19.41	19.73	19.34	19.55	1,537,718	+0.27(+1.39%)
May 10, 2004	19.08	19.53	18.98	19.28	2,236,795	+0.05(+0.25%)
May 07, 2004	19.20	19.65	19.15	19.23	1,750,195	-0.10(-0.50%)
May 06, 2004	19.14	19.55	19.02	19.33	1,426,838	-0.11(-0.54%)
May 05, 2004	19.37	19.68	19.34	19.43	2,148,133	+0.00(+0.00%)
May 04, 2004	18.96	19.62	18.74	19.43	3,296,050	+0.74(+3.95%)

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.