Historical Data for Citrix Systems Inc. (CTXS)

$ 116.08   -3.49 (-2.92%) Volume: 1.74m 4:00 PM EST Feb 21, 2020
After Hours:  $ 116.08 0.00 (0.00%) Volume: 155.97k 5:01 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 119.01 119.92 115.84 116.08 1.74m -3.49 -2.92% 116.08 203.17m 20,729
02/20/20 122.14 122.52 118.91 119.57 1.38m -2.68 -2.19% 119.57 166.12m 18,882
02/19/20 123.64 124.49 122.10 122.25 1.27m -1.26 -1.02% 122.25 156.38m 14,110
02/18/20 121.94 123.54 121.84 123.51 1.92m 1.48 1.21% 123.51 235.83m 18,188
02/14/20 122.88 123.45 121.7523 122.03 1.26m -0.97 -0.79% 122.03 153.5m 11,532
02/13/20 121.59 123.43 121.59 123.00 867.89k 0.96 0.79% 123.00 106.72m 12,209
02/12/20 122.18 122.59 121.34 122.04 1.04m 0.42 0.35% 122.04 126.28m 15,085
02/11/20 122.41 122.62 121.39 121.62 1.01m -0.20 -0.16% 121.62 122.64m 14,080
02/10/20 120.94 121.87 120.2948 121.82 1.62m 0.74 0.61% 121.82 196.54m 13,991
02/07/20 121.90 122.54 120.86 121.08 1.01m -1.15 -0.94% 121.08 123.18m 17,506
02/06/20 123.20 123.83 121.75 122.23 1.31m -0.52 -0.42% 122.23 159.82m 14,126
02/05/20 123.67 124.12 122.26 122.75 1.88m -0.74 -0.60% 122.75 231.64m 16,652
02/04/20 122.93 124.11 122.67 123.49 1.7m 0.82 0.67% 123.49 210.05m 15,063
02/03/20 121.09 123.29 121.09 122.67 1.37m 1.45 1.20% 122.67 168.24m 18,753
01/31/20 123.55 123.775 120.69 121.22 2.4m -1.32 -1.08% 121.22 291.48m 23,225
01/30/20 122.44 123.40 121.62 122.54 1.54m -0.47 -0.38% 122.54 188.54m 17,799
01/29/20 126.07 126.07 122.88 123.01 1.57m -2.54 -2.02% 123.01 194.73m 19,809
01/28/20 126.55 127.20 125.21 125.55 1.53m -1.35 -1.06% 125.55 192.66m 17,658
01/27/20 127.33 128.24 126.75 126.90 1.31m -1.36 -1.06% 126.90 166.92m 15,040
01/24/20 128.44 129.26 126.76 128.26 2.06m -0.22 -0.17% 128.26 263.74m 26,519
01/23/20 123.09 130.55 122.20 128.48 4.3m 9.25 7.76% 128.48 550.84m 43,863
01/22/20 118.02 119.62 118.02 119.23 1.95m 1.38 1.17% 119.23 232.24m 20,070