Citrix Systems (NQ: CTXS )

132.58 USD UNCHANGED
Streaming Delayed Price Updated: 5:34 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 136.12 136.50 132.49 132.58 1,740,471 -2.78(-2.05%)
Jan 19, 2021 132.49 137.01 130.56 135.36 3,262,631 +3.36(+2.55%)
Jan 15, 2021 130.88 132.96 130.54 132.00 1,003,600 +0.01(+0.01%)
Jan 14, 2021 132.51 132.92 130.87 131.99 1,190,847 +0.51(+0.39%)
Jan 13, 2021 133.16 133.20 130.39 131.48 1,030,702 -1.66(-1.25%)
Jan 12, 2021 128.54 133.66 128.54 133.14 1,354,079 +3.49(+2.69%)
Jan 11, 2021 130.52 131.93 129.12 129.65 990,169 -1.20(-0.92%)
Jan 08, 2021 129.39 131.11 128.22 130.85 1,039,400 +2.41(+1.88%)
Jan 07, 2021 126.31 128.88 126.03 128.44 892,690 +2.67(+2.12%)
Jan 06, 2021 127.70 128.10 125.50 125.77 1,329,403 -1.86(-1.46%)
Jan 05, 2021 128.00 128.33 126.78 127.63 780,297 -0.70(-0.55%)
Jan 04, 2021 130.75 130.88 126.27 128.33 1,123,654 -1.77(-1.36%)
Dec 31, 2020 130.10 130.10 130.10 2,225,120 +1.81(+1.41%)
Dec 30, 2020 130.33 130.45 128.19 128.29 2,225,120 -1.82(-1.40%)
Dec 29, 2020 133.94 134.80 129.83 130.11 702,005 -2.91(-2.19%)
Dec 28, 2020 132.82 134.00 132.29 133.02 2,217,820 +0.45(+0.34%)
Dec 24, 2020 132.40 133.12 131.14 132.57 431,800 +0.80(+0.61%)
Dec 23, 2020 133.58 134.09 131.77 131.77 999,577 -0.95(-0.72%)
Dec 22, 2020 131.82 133.27 129.94 132.72 3,073,698 +1.61(+1.23%)
Dec 21, 2020 130.67 132.19 129.02 131.11 1,358,306 -1.54(-1.16%)
Dec 18, 2020 131.40 134.85 129.86 132.65 6,630,000 +1.91(+1.46%)
Dec 17, 2020 130.59 131.34 128.72 130.74 1,556,339 +1.46(+1.13%)
Dec 16, 2020 127.76 129.89 127.10 129.28 1,192,560 +1.83(+1.44%)
Dec 15, 2020 129.44 130.11 126.73 127.45 1,289,484 -0.98(-0.76%)
Dec 14, 2020 130.58 131.82 127.90 128.43 1,955,830 -2.22(-1.70%)
Dec 11, 2020 131.68 132.89 127.75 130.65 2,018,500 -2.02(-1.52%)
Dec 10, 2020 130.73 133.04 130.13 132.67 1,661,578 +0.85(+0.64%)
Dec 09, 2020 131.41 132.23 129.70 131.82 1,386,712 +0.94(+0.72%)
Dec 08, 2020 129.76 131.88 129.33 130.88 1,285,672 -0.49(-0.37%)
Dec 07, 2020 130.56 131.57 129.82 131.37 1,081,217 +0.84(+0.64%)
Dec 04, 2020 128.47 130.66 127.90 130.53 1,279,600 +2.66(+2.08%)
Dec 03, 2020 126.59 129.15 125.02 127.87 1,218,759 +0.56(+0.44%)
Dec 02, 2020 125.01 127.55 124.19 127.31 1,455,071 +1.72(+1.37%)
Dec 01, 2020 124.31 126.18 123.70 125.59 1,928,433 +1.67(+1.35%)
Nov 30, 2020 123.34 124.11 121.16 123.92 2,874,466 +1.48(+1.21%)
Nov 27, 2020 121.73 123.94 120.60 122.44 735,800 +1.03(+0.85%)
Nov 25, 2020 123.64 124.00 121.00 121.41 1,264,400 -0.68(-0.56%)
Nov 24, 2020 120.41 125.42 119.94 122.09 2,346,895 +1.93(+1.61%)
Nov 23, 2020 120.23 121.39 119.23 120.16 1,582,659 -0.32(-0.27%)
Nov 20, 2020 120.75 122.56 120.17 120.48 2,513,600 -0.29(-0.24%)
Nov 19, 2020 118.24 121.22 117.26 120.77 1,572,313 +1.78(+1.50%)
Nov 18, 2020 119.32 121.32 118.43 118.99 1,773,830 -0.69(-0.58%)
Nov 17, 2020 118.79 121.26 118.31 119.68 1,597,200 +1.20(+1.01%)
Nov 16, 2020 117.80 118.83 116.38 118.48 1,678,539 +0.22(+0.19%)
Nov 13, 2020 116.82 118.44 115.21 118.26 1,314,100 +2.88(+2.50%)
Nov 12, 2020 115.58 116.90 114.69 115.38 1,172,137 +0.48(+0.42%)
Nov 11, 2020 115.27 116.42 114.42 114.90 1,499,593 +0.76(+0.67%)
Nov 10, 2020 113.84 115.78 111.26 114.14 2,303,504 -0.51(-0.44%)
Nov 09, 2020 118.41 119.66 114.55 114.65 2,835,628 -4.24(-3.57%)
Nov 06, 2020 119.33 119.51 117.18 118.89 1,019,400 -0.53(-0.44%)
Nov 05, 2020 119.04 120.88 118.32 119.42 1,346,078 +2.55(+2.18%)
Nov 04, 2020 118.90 119.47 116.45 116.87 1,692,400 +0.90(+0.78%)
Nov 03, 2020 115.07 116.79 114.03 115.97 1,362,500 +1.54(+1.35%)
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.