CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 201993.3793.5091.8691.8791.87940,443
16 Aug 201992.3592.8892.1092.4492.441,905,300
15 Aug 201991.3592.1491.0791.5191.511,957,400
14 Aug 201991.4092.0690.9891.2991.292,035,900
13 Aug 201991.1392.6190.5792.3092.302,266,400
12 Aug 201991.4991.8191.1791.2291.222,835,700
09 Aug 201992.0692.5191.0791.9891.981,918,000
08 Aug 201992.0492.5491.6592.4292.422,884,000
07 Aug 201990.8791.6290.2891.4091.403,223,800
06 Aug 201992.3392.6790.7091.6191.613,671,700
05 Aug 201992.5092.9491.6292.0392.033,571,600
02 Aug 201993.8194.3093.1993.5493.542,817,000
01 Aug 201994.6295.1393.7694.2594.252,511,200
31 Jul 201995.0395.2993.3394.2494.242,432,200
30 Jul 201994.8195.2494.2795.1395.132,479,700
29 Jul 201995.5495.8894.2595.3195.311,964,500
26 Jul 201995.2696.5394.7795.5995.593,051,400
25 Jul 201996.9497.2794.8595.0795.0710,151,900
24 Jul 2019100.98101.34100.26100.72100.721,830,700
23 Jul 2019101.79101.96100.35100.88100.881,301,600
22 Jul 2019101.29102.05100.72101.54101.541,539,600
19 Jul 2019101.96102.62101.03101.21101.212,051,800
18 Jul 2019100.50101.95100.04101.73101.732,225,800
17 Jul 2019101.00101.13100.11100.57100.571,547,900
16 Jul 2019101.48101.67100.64100.85100.851,295,400
15 Jul 2019101.14101.66100.84101.53101.531,528,700
12 Jul 201999.94101.1799.93100.84100.841,595,900
11 Jul 201999.8599.9398.9899.6999.691,570,100
10 Jul 201999.21100.2999.2199.6499.641,542,500
09 Jul 201997.8698.9897.8698.9698.961,180,400
08 Jul 201999.7299.8198.4398.9898.981,828,400
05 Jul 201999.1599.9098.2599.8399.831,424,900
03 Jul 201999.8199.9799.0199.6999.691,043,400
02 Jul 201998.3799.3298.2099.2999.291,492,000
01 Jul 201999.4499.8998.0798.3898.381,542,700
28 Jun 201997.8798.2997.5498.1498.141,969,800
27 Jun 201997.6598.4397.4797.7297.72780,500
26 Jun 201998.5898.9397.2497.4097.401,558,000
25 Jun 201999.6199.6797.9698.1698.161,855,600
24 Jun 2019100.00100.3799.4599.5899.581,574,000
21 Jun 201999.63100.0099.1199.7999.793,040,200
20 Jun 2019100.07100.7399.1299.3899.381,987,900
19 Jun 201998.0499.1097.2398.9498.942,083,700
18 Jun 201997.8198.6697.5597.7097.701,592,800
17 Jun 201997.1698.3396.9197.1197.112,100,600
14 Jun 201996.3797.0496.0096.7996.791,213,800
13 Jun 201996.9498.3996.6496.7596.751,360,300
12 Jun 201995.6096.9094.5096.5496.541,541,100
11 Jun 201996.4396.6895.4995.8495.841,093,300
10 Jun 201996.4996.7895.7895.9895.981,273,900
07 Jun 201995.8196.5395.5595.8695.861,202,700
06 Jun 201996.4096.4695.1595.3695.361,854,400
06 Jun 20190.35 Dividend
05 Jun 201995.1195.7393.9394.9394.581,365,600
04 Jun 201994.6194.8493.5494.3694.011,983,000
03 Jun 201993.9994.4993.1293.4893.142,050,700
31 May 201993.7194.3393.5694.1293.771,844,400
30 May 201994.5095.1594.2394.7494.39928,200
29 May 201994.7595.0794.0194.3994.041,410,200
28 May 201994.9895.6694.5294.9994.643,789,400
24 May 201995.6795.8093.9994.6594.301,347,800
23 May 201995.2595.7194.6595.1994.842,183,000
22 May 201995.3296.8395.0096.1395.781,188,000
21 May 201995.7896.1695.5695.6695.311,171,400
20 May 201995.1495.3794.1795.0794.721,398,800
17 May 201996.2896.5795.6495.8095.451,612,300
16 May 201996.3997.2095.9296.5896.221,463,600
15 May 201995.7296.6395.4696.0495.691,352,400
14 May 201995.6496.5995.3895.8295.471,673,500
13 May 201995.6096.3695.0095.3595.002,843,300
10 May 201996.5897.4395.2897.1996.831,501,300
09 May 201996.4997.3595.7696.8796.512,079,300
08 May 201997.3997.7096.5097.5497.181,098,300
07 May 201997.5897.9196.9897.5497.181,911,900
06 May 201997.6798.8096.9898.3898.021,489,100
03 May 201999.4699.8998.6699.1598.781,248,800
02 May 2019101.14101.1499.1399.2598.881,972,600
01 May 2019101.00101.37100.26100.78100.412,384,100
30 Apr 2019100.81101.28100.10100.96100.591,694,600
29 Apr 2019100.90101.72100.51100.82100.452,284,600
26 Apr 201999.32101.4198.87100.98100.612,180,300
25 Apr 201999.52100.1796.8199.5299.152,806,400
24 Apr 2019101.48101.93100.11100.46100.092,234,400
23 Apr 2019100.18101.5299.92100.88100.512,303,800
22 Apr 201999.65100.1799.3299.8599.481,299,100
18 Apr 2019100.35100.3598.72100.1199.742,223,600
17 Apr 2019102.03102.2899.99100.2099.831,980,300
16 Apr 2019102.45102.93101.34101.77101.391,594,900
15 Apr 2019102.28102.83101.89102.25101.871,244,800
12 Apr 2019102.00102.83101.26102.27101.891,337,800
11 Apr 2019101.86102.05101.13101.91101.531,173,700
10 Apr 2019101.42102.19101.15101.56101.191,376,800
09 Apr 2019100.78101.70100.21101.35100.981,544,600
08 Apr 2019100.68101.62100.35100.93100.561,654,600
05 Apr 2019100.33101.39100.01100.98100.612,256,700
04 Apr 2019102.67103.1699.23100.0199.643,839,800
03 Apr 2019100.49107.1599.60102.48102.107,862,300
02 Apr 201999.70100.2599.11100.1399.762,385,000
01 Apr 2019100.00100.9099.0199.6999.323,001,000
29 Mar 2019100.07100.4099.3199.6699.292,836,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes