Citrix Systems (NQ: CTXS )

135.47 USD +4.38 (+3.34%)
Official Closing Price Updated: 5:12 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 132.11 135.65 130.19 135.47 1,086,900 +4.38(+3.34%)
Mar 04, 2021 132.65 136.14 130.83 131.09 1,448,185 -1.14(-0.86%)
Mar 03, 2021 136.92 136.92 130.81 132.23 1,155,824 -4.49(-3.28%)
Mar 02, 2021 139.22 139.49 135.17 136.72 796,207 -1.93(-1.39%)
Mar 01, 2021 134.77 138.86 133.79 138.65 1,231,209 +5.07(+3.80%)
Feb 26, 2021 137.61 139.10 132.17 133.58 3,070,200 -5.28(-3.80%)
Feb 25, 2021 136.10 139.67 135.91 138.86 1,553,382 +1.86(+1.36%)
Feb 24, 2021 135.69 137.78 135.05 137.00 1,030,878 +0.19(+0.14%)
Feb 23, 2021 134.99 138.70 133.97 136.81 1,731,105 +1.71(+1.27%)
Feb 22, 2021 133.07 135.79 132.11 135.10 1,114,606 +2.14(+1.61%)
Feb 19, 2021 132.91 133.34 130.60 132.96 1,088,100 +0.87(+0.66%)
Feb 18, 2021 133.38 133.49 131.21 132.09 877,483 -1.99(-1.48%)
Feb 17, 2021 135.18 136.37 132.81 134.08 1,066,007 -2.61(-1.91%)
Feb 16, 2021 137.68 138.74 136.42 136.69 875,487 -0.99(-0.72%)
Feb 12, 2021 137.30 137.74 135.48 137.68 560,100 -0.11(-0.08%)
Feb 11, 2021 137.33 138.64 137.00 137.79 839,466 +0.86(+0.63%)
Feb 10, 2021 137.35 137.44 135.01 136.93 693,785 +0.84(+0.62%)
Feb 09, 2021 134.94 137.00 134.28 136.09 676,017 +2.02(+1.51%)
Feb 08, 2021 132.96 134.11 131.95 134.07 905,209 +2.25(+1.71%)
Feb 05, 2021 131.87 133.38 131.20 131.82 664,600 -0.72(-0.54%)
Feb 04, 2021 132.35 133.24 131.14 132.54 842,015 +0.15(+0.11%)
Feb 03, 2021 132.78 134.33 131.23 132.39 860,609 -0.73(-0.55%)
Feb 02, 2021 132.63 134.49 131.23 133.12 1,285,130 +0.61(+0.46%)
Feb 01, 2021 133.47 134.43 130.68 132.51 1,366,054 -0.80(-0.60%)
Jan 29, 2021 136.00 138.00 133.14 133.31 2,059,900 -3.09(-2.27%)
Jan 28, 2021 141.50 144.44 136.32 136.40 3,776,788 -8.07(-5.59%)
Jan 27, 2021 138.96 145.19 138.72 144.47 3,148,513 +5.37(+3.86%)
Jan 26, 2021 132.32 139.19 131.35 139.10 1,773,689 +7.47(+5.67%)
Jan 25, 2021 127.98 131.77 127.00 131.63 2,915,387 +4.88(+3.85%)
Jan 22, 2021 127.06 127.45 124.88 126.75 1,236,500 -0.60(-0.47%)
Jan 21, 2021 134.17 134.17 126.94 127.35 2,288,180 -5.23(-3.94%)
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%)
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.