Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

CTXS

Citrix Systems

$96.13 0.47 (0.49%)
16:13 EDT CTXS Stock Quote Delayed 15 Minutes
  • CTXS Stock Chart
  • Historical CTXS Prices
Dividend & Yield:       N/A (N/A)
P/E:       139.32
Market Cap:       13.03B
EPS:       0.69
Volume:       1.19M
Day's Range:       95.00 - 96.83
52wk Range:       94.17 - 116.82
Previous Close:       96.13
Historical Data for CTXS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 95.32 96.83 95.00 1,187,963 96.13 0.47   0.49%
05/21/19 95.78 96.16 95.56 1,171,391 95.66 0.59   0.62%
05/20/19 95.14 95.37 94.17 1,398,750 95.07 -0.73   -0.76%
05/17/19 96.28 96.57 95.64 1,612,300 95.80 -0.78   -0.81%
05/16/19 96.39 97.20 95.92 1,463,579 96.58 0.54   0.56%
05/15/19 95.72 96.63 95.46 1,352,414 96.04 0.22   0.23%
05/14/19 95.64 96.59 95.38 1,673,454 95.82 0.47   0.49%
05/13/19 95.60 96.36 95.00 2,843,310 95.35 -1.84   -1.89%
05/10/19 96.58 97.43 95.28 1,501,200 97.19 0.32   0.33%
05/09/19 96.49 97.35 95.76 2,079,273 96.87 -0.67   -0.69%
05/08/19 97.39 97.70 96.50 1,098,300 97.54 0.00   0.00%
05/07/19 97.58 97.91 96.98 1,911,878 97.54 -0.84   -0.85%
05/06/19 97.67 98.79 96.98 1,489,097 98.38 -0.77   -0.78%
05/03/19 99.46 99.89 98.66 1,248,700 99.15 -0.10   -0.10%
05/02/19 101.14 101.14 99.13 1,972,570 99.25 -1.53   -1.52%
05/01/19 101.00 101.37 100.26 2,384,082 100.78 -0.18   -0.18%
04/30/19 100.81 101.28 100.10 1,694,578 100.96 0.14   0.14%
04/29/19 100.90 101.72 100.51 2,284,709 100.82 -0.16   -0.16%
04/26/19 99.32 101.41 98.87 2,180,300 100.98 1.46   1.47%
04/25/19 99.52 100.17 96.81 2,806,443 99.52 -0.94   -0.94%
04/24/19 101.48 101.93 100.11 2,234,164 100.46 -0.42   -0.42%
04/23/19 100.18 101.51 99.92 2,303,816 100.88 1.03   1.03%
04/22/19 99.65 100.17 99.32 1,299,088 99.85 -0.26   -0.26%
04/18/19 100.35 100.35 98.72 2,223,600 100.11 -0.09   -0.09%
04/17/19 102.03 102.28 99.99 1,980,307 100.20 -1.57   -1.54%
04/16/19 102.45 102.93 101.34 1,594,946 101.77 -0.48   -0.47%
04/15/19 102.28 102.83 101.89 1,244,809 102.25 -0.02   -0.02%
04/12/19 102.00 102.83 101.26 1,337,700 102.27 0.36   0.35%
04/11/19 101.86 102.05 101.13 1,173,743 101.91 0.35   0.34%
04/10/19 101.42 102.19 101.15 1,376,807 101.56 0.21   0.21%
04/09/19 100.78 101.70 100.21 1,544,564 101.35 0.42   0.42%
04/08/19 100.68 101.62 100.35 1,654,622 100.93 -0.05   -0.05%
04/05/19 100.33 101.39 100.01 2,256,600 100.98 0.97   0.97%
04/04/19 102.67 103.16 99.23 3,839,820 100.01 -2.47   -2.41%
04/03/19 100.49 107.15 99.60 7,862,717 102.48 2.35   2.35%
04/02/19 99.70 100.25 99.11 2,384,960 100.13 0.44   0.44%
04/01/19 100.00 100.90 99.01 3,015,608 99.69 0.03   0.03%
03/29/19 100.07 100.40 99.31 2,836,600 99.66 0.21   0.21%
03/28/19 99.43 99.92 98.53 2,366,013 99.45 0.10   0.10%
03/27/19 99.93 100.86 98.76 1,772,324 99.35 -0.64   -0.64%
03/26/19 99.65 100.62 99.04 3,165,847 99.99 0.89   0.90%
03/25/19 100.18 100.31 98.86 2,909,914 99.10 -1.36   -1.35%
03/22/19 101.34 101.82 100.02 2,085,300 100.46 -1.24   -1.22%
03/21/19 100.39 101.87 100.09 1,761,817 101.70 1.22   1.21%
03/20/19 101.23 101.79 100.16 1,767,272 100.48 -0.78   -0.77%
03/19/19 101.76 102.01 100.92 2,046,342 101.26 -0.30   -0.30%
03/18/19 100.88 102.02 100.78 1,914,382 101.56 0.68   0.67%
03/15/19 101.85 102.43 100.67 3,838,200 100.88 -0.78   -0.77%
03/14/19 100.55 102.14 100.40 2,920,143 101.66 1.10   1.09%
03/13/19 100.20 101.53 100.18 2,757,622 100.56 0.36   0.36%
03/12/19 100.53 100.53 99.00 3,126,609 100.20 0.06   0.06%
03/11/19 100.33 100.78 99.63 2,769,736 100.14 0.16   0.16%
03/08/19 102.15 102.97 98.15 7,005,700 99.98 -2.89   -2.81%
03/07/19 103.12 103.66 102.40 2,116,145 102.87 -0.76   -0.73%
03/06/19 104.52 105.07 103.29 1,594,080 103.63 -0.75   -0.72%
03/05/19 104.94 105.28 104.27 1,941,288 104.38 -0.54   -0.51%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?