CTXS Historical Prices | Citrix Systems, Inc. Stock

BSE

0.19% NSE

0.28%

Citrix Systems, Inc. (CTXS)

-NasdaqGS

66.84 0.01(0.01%) 18 May 1:30AM|After Hours : 67.39 0.55 (0.82%) 18 May 2:18AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	67.09	67.73	66.36	66.84	2,655,800	66.84
16 May, 2013	65.49	67.80	65.49	66.83	3,368,600	66.83
15 May, 2013	65.74	65.84	64.81	65.17	3,025,700	65.17
14 May, 2013	65.85	66.54	65.62	65.80	2,278,900	65.80
13 May, 2013	66.31	66.45	65.56	65.80	1,593,800	65.80
10 May, 2013	65.62	66.58	65.50	66.56	2,264,600	66.56
9 May, 2013	65.05	65.98	64.12	65.55	2,758,900	65.55
8 May, 2013	63.73	64.61	63.73	64.57	1,357,800	64.57
7 May, 2013	64.11	64.72	63.81	64.12	1,175,900	64.12
6 May, 2013	63.85	64.23	63.52	64.17	2,397,800	64.17
3 May, 2013	63.53	63.84	63.01	63.49	2,062,400	63.49
2 May, 2013	62.15	62.80	61.60	62.74	2,287,700	62.74
1 May, 2013	61.97	62.84	61.89	62.21	2,123,000	62.21
30 Apr, 2013	61.68	62.85	61.50	62.16	3,411,500	62.16
29 Apr, 2013	61.89	62.47	61.53	62.15	2,096,000	62.15
26 Apr, 2013	62.89	63.18	61.62	61.80	3,071,700	61.80
25 Apr, 2013	64.25	64.80	62.21	62.94	9,067,800	62.94
24 Apr, 2013	67.39	68.24	67.28	67.66	3,418,300	67.66
23 Apr, 2013	67.67	68.34	67.06	67.82	1,594,400	67.82
22 Apr, 2013	67.40	67.60	66.48	67.15	1,262,100	67.15
19 Apr, 2013	67.14	67.83	66.19	67.17	2,484,500	67.17
18 Apr, 2013	69.15	69.34	67.22	67.33	1,816,200	67.33
17 Apr, 2013	70.39	71.25	68.64	69.07	2,272,500	69.07
16 Apr, 2013	69.42	71.16	69.10	71.10	2,465,100	71.10
15 Apr, 2013	70.21	70.64	68.80	68.96	2,008,200	68.96
12 Apr, 2013	69.56	70.44	68.96	70.39	2,621,800	70.39
11 Apr, 2013	68.45	69.46	67.85	69.13	2,590,600	69.13
10 Apr, 2013	67.58	69.25	67.23	68.75	2,305,800	68.75
9 Apr, 2013	68.23	68.37	66.67	67.22	2,679,500	67.22
8 Apr, 2013	69.02	69.19	66.83	68.04	2,491,200	68.04
5 Apr, 2013	66.87	69.14	64.00	68.90	3,511,200	68.90
4 Apr, 2013	70.29	70.48	69.29	69.73	1,406,700	69.73
3 Apr, 2013	71.59	71.70	70.29	70.45	1,734,600	70.45
2 Apr, 2013	71.76	72.18	70.82	71.51	1,624,200	71.51
1 Apr, 2013	72.32	72.65	71.21	71.43	1,166,000	71.43
28 Mar, 2013	70.99	72.26	70.29	72.15	2,140,400	72.15
27 Mar, 2013	70.40	71.84	69.80	71.40	1,425,900	71.40
26 Mar, 2013	70.62	71.17	69.83	70.99	2,709,500	70.99
25 Mar, 2013	71.09	71.37	69.89	70.11	2,545,300	70.11
22 Mar, 2013	72.13	72.13	70.80	71.01	1,775,900	71.01
21 Mar, 2013	71.54	72.45	71.02	72.01	1,760,000	72.01
20 Mar, 2013	72.17	72.88	71.66	72.56	1,375,800	72.56
19 Mar, 2013	72.42	72.50	70.51	71.30	2,030,500	71.30
18 Mar, 2013	72.84	73.17	72.01	72.19	2,059,500	72.19
15 Mar, 2013	74.77	75.50	73.74	73.79	2,154,000	73.79
14 Mar, 2013	74.58	75.43	73.96	75.15	1,297,300	75.15
13 Mar, 2013	74.31	74.95	73.39	74.55	1,435,300	74.55
12 Mar, 2013	75.20	75.20	73.38	74.05	1,014,800	74.05
11 Mar, 2013	74.09	74.99	74.09	74.65	882,900	74.65
8 Mar, 2013	74.73	74.95	74.02	74.43	1,106,500	74.43
7 Mar, 2013	74.33	74.66	73.78	74.26	722,500	74.26
6 Mar, 2013	74.15	74.46	73.62	74.33	973,200	74.33
5 Mar, 2013	73.27	74.23	73.11	73.84	1,206,900	73.84
4 Mar, 2013	71.30	72.89	70.75	72.89	1,653,400	72.89
1 Mar, 2013	70.92	71.96	69.89	71.36	2,446,800	71.36
28 Feb, 2013	71.18	71.94	70.73	70.90	2,091,100	70.90
27 Feb, 2013	70.76	71.66	70.15	71.04	1,524,300	71.04
26 Feb, 2013	71.49	72.71	70.00	70.76	2,546,000	70.76
25 Feb, 2013	73.26	74.10	71.01	71.21	1,597,400	71.21
22 Feb, 2013	71.99	72.97	71.49	72.91	1,168,300	72.91
21 Feb, 2013	71.93	71.99	70.43	71.40	1,729,000	71.40
20 Feb, 2013	73.51	73.89	72.03	72.17	1,469,500	72.17
19 Feb, 2013	72.75	73.55	72.55	73.46	1,502,600	73.46
15 Feb, 2013	71.95	73.37	71.82	72.62	2,291,400	72.62
14 Feb, 2013	72.05	72.45	71.62	72.01	1,543,600	72.01
13 Feb, 2013	73.40	73.43	71.45	72.39	1,772,600	72.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CTXS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Citrix Systems, Inc. (CTXS)