Citrix Systems (NQ: CTXS )

99.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 99.92 100.79 99.06 99.28 1,209,471 -1.04(-1.04%)
Oct 19, 2021 100.38 101.09 98.97 100.32 1,389,777 -0.20(-0.20%)
Oct 18, 2021 97.53 100.65 96.82 100.52 1,507,311 +2.94(+3.01%)
Oct 15, 2021 96.02 98.91 95.89 97.58 1,738,193 +1.87(+1.95%)
Oct 14, 2021 94.99 96.16 94.46 95.71 2,149,747 +1.55(+1.65%)
Oct 13, 2021 90.82 94.88 90.56 94.16 1,945,331 +3.21(+3.53%)
Oct 12, 2021 92.20 93.35 90.69 90.95 2,748,340 -3.73(-3.94%)
Oct 11, 2021 98.30 98.55 94.40 94.68 1,927,509 -3.64(-3.70%)
Oct 08, 2021 103.28 104.00 97.83 98.32 2,542,131 -5.89(-5.65%)
Oct 07, 2021 103.64 106.39 103.51 104.21 2,207,655 -1.75(-1.65%)
Oct 06, 2021 105.42 106.00 104.61 105.96 987,924 -0.51(-0.48%)
Oct 05, 2021 105.59 107.19 105.41 106.47 623,143 +0.28(+0.26%)
Oct 04, 2021 108.04 108.50 105.95 106.19 1,089,434 -2.24(-2.07%)
Oct 01, 2021 107.96 108.84 106.95 108.43 1,148,411 +1.06(+0.99%)
Sep 30, 2021 108.30 108.60 106.87 107.37 967,201 -0.78(-0.72%)
Sep 29, 2021 107.07 109.00 106.81 108.15 822,944 +1.15(+1.07%)
Sep 28, 2021 108.68 109.16 106.86 107.00 1,835,521 -1.97(-1.81%)
Sep 27, 2021 109.76 109.92 108.77 108.97 1,229,349 -1.22(-1.11%)
Sep 24, 2021 111.00 111.88 109.98 110.19 777,370 -0.97(-0.87%)
Sep 23, 2021 109.31 111.50 109.06 111.16 750,296 +2.12(+1.94%)
Sep 22, 2021 108.57 109.43 108.22 109.04 1,875,951 +0.36(+0.33%)
Sep 21, 2021 110.97 111.33 108.21 108.68 1,713,905 -1.62(-1.47%)
Sep 20, 2021 109.86 111.37 109.48 110.30 1,446,164 -1.27(-1.14%)
Sep 17, 2021 111.45 112.59 111.07 111.57 3,027,783 +0.62(+0.56%)
Sep 16, 2021 112.31 112.82 109.15 110.95 1,996,538 -1.52(-1.35%)
Sep 15, 2021 113.00 114.89 111.21 112.47 3,736,905 +2.89(+2.64%)
Sep 14, 2021 108.67 110.00 107.84 109.58 1,450,854 +0.76(+0.70%)
Sep 13, 2021 107.83 110.99 107.58 108.82 1,421,178 +1.23(+1.14%)
Sep 10, 2021 108.77 109.17 106.34 107.59 1,746,160 -0.71(-0.66%)
Sep 09, 2021 106.49 108.71 106.35 108.30 1,784,460 +1.71(+1.60%)
Sep 08, 2021 111.25 112.30 106.38 106.59 4,002,592 +3.09(+2.99%)
Sep 07, 2021 102.69 103.65 102.47 103.50 2,110,172 +0.75(+0.73%)
Sep 03, 2021 103.96 104.50 102.59 102.75 1,241,538 -1.12(-1.08%)
Sep 02, 2021 102.73 103.90 101.96 103.87 920,817 +1.28(+1.25%)
Sep 01, 2021 103.22 103.64 102.52 102.59 687,580 -0.28(-0.27%)
Aug 31, 2021 102.96 103.86 102.51 102.87 1,130,625 +0.21(+0.20%)
Aug 30, 2021 101.75 103.15 101.75 102.66 1,739,782 +0.89(+0.87%)
Aug 27, 2021 100.62 101.87 99.63 101.77 845,841 +1.00(+0.99%)
Aug 26, 2021 101.54 102.52 100.57 100.77 1,063,429 -0.85(-0.84%)
Aug 25, 2021 102.34 102.97 101.48 101.62 1,367,937 -0.97(-0.95%)
Aug 24, 2021 102.47 102.93 102.34 102.59 760,362 +0.19(+0.19%)
Aug 23, 2021 103.31 103.40 102.35 102.40 1,714,332 -0.82(-0.79%)
Aug 20, 2021 101.78 103.52 101.78 103.22 1,024,154 +0.73(+0.71%)
Aug 19, 2021 102.55 102.93 102.12 102.49 2,527,581 -0.01(-0.01%)
Aug 18, 2021 102.29 102.56 101.42 102.50 1,578,987 -0.04(-0.04%)
Aug 17, 2021 101.90 102.61 101.57 102.54 830,813 +0.39(+0.38%)
Aug 16, 2021 102.32 102.64 101.92 102.15 1,737,380 +0.04(+0.04%)
Aug 13, 2021 101.86 102.42 101.22 102.11 1,022,204 +0.02(+0.02%)
Aug 12, 2021 102.05 102.52 101.44 102.09 2,524,665 -0.17(-0.17%)
Aug 11, 2021 101.22 102.40 100.57 102.26 1,019,677 +1.39(+1.38%)
Aug 10, 2021 101.42 101.75 100.63 100.87 3,490,005 -0.61(-0.60%)
Aug 09, 2021 101.30 101.76 100.69 101.48 1,852,321 +0.10(+0.10%)
Aug 06, 2021 101.58 102.41 99.85 101.38 2,874,620 +0.07(+0.07%)
Aug 05, 2021 100.77 101.46 99.41 101.31 3,209,723 +0.38(+0.38%)
Aug 04, 2021 102.54 103.18 100.40 100.93 4,452,402 -2.07(-2.01%)
Aug 03, 2021 103.11 103.68 102.45 103.00 2,710,922 -0.57(-0.55%)
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.