The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Citrix Systems

  • CTXS
  • NASDAQ
  • Business Services
  • Latest 68.82
  • Currency US$
  • Change -2.52
  • Percent Change -3.532 %
  • Volume 3,856,213
  • Wed Oct 1, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 68.82 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 71.19 68.72 71.19 68.82 3,856,213
Sep 30 71.77 70.90 71.01 71.34 2,409,501
Sep 29 71.40 69.97 70.15 71.01 1,609,163
Sep 26 70.80 70.00 70.21 70.51 997,743
Sep 25 71.35 70.11 71.34 70.16 1,078,096
Sep 24 71.78 70.54 70.69 71.58 1,490,762
Sep 23 70.80 70.15 70.38 70.57 1,901,745
Sep 22 71.63 70.37 71.48 70.52 1,903,179
Sep 19 72.82 71.21 72.82 71.64 2,804,547
Sep 18 72.89 71.51 71.83 72.68 1,895,559
Sep 17 72.50 71.14 71.65 71.48 2,021,002
Sep 16 71.82 70.88 71.66 71.57 1,344,971
Sep 15 72.18 71.08 71.84 71.65 1,525,271
Sep 12 72.34 71.73 72.05 71.97 1,445,571
Sep 11 72.69 71.35 71.47 72.20 2,641,274
Sep 10 71.87 71.09 71.10 71.64 1,692,373
Sep 9 71.75 70.89 71.34 71.10 1,323,710
Sep 8 71.87 70.69 70.84 71.66 2,256,541
Sep 5 71.28 70.41 70.41 70.83 1,596,099
Sep 4 71.23 70.29 71.23 70.67 1,204,255
Sep 3 71.00 70.35 70.61 70.67 1,250,692
Sep 2 70.99 70.18 70.22 70.56 1,423,719
Aug 29 70.53 69.85 70.01 70.26 1,897,511
Aug 28 69.93 68.89 69.76 69.73 1,375,035
Aug 27 70.20 69.32 69.80 69.98 1,497,955
Aug 26 70.48 69.61 70.13 69.85 1,508,187
Aug 25 70.39 69.56 70.25 70.05 1,151,725
Aug 22 70.68 69.97 70.24 70.09 1,613,598
Aug 21 70.22 69.13 69.49 70.10 1,638,498
Aug 20 69.87 69.18 69.49 69.49 1,524,837
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.