Citrix Systems (NQ: CTXS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	93.71	94.33	93.56	94.12	1,844,400	-0.62(-0.65%)
May 30, 2019	94.50	95.15	94.23	94.74	928,155	+0.35(+0.37%)
May 29, 2019	94.75	95.07	94.01	94.39	1,410,160	-0.60(-0.63%)
May 28, 2019	94.98	95.66	94.51	94.99	3,789,386	+0.34(+0.36%)
May 24, 2019	95.67	95.80	93.99	94.65	1,347,700	-0.54(-0.57%)
May 23, 2019	95.25	95.71	94.65	95.19	2,182,954	-0.94(-0.98%)
May 22, 2019	95.32	96.83	95.00	96.13	1,187,963	+0.47(+0.49%)
May 21, 2019	95.78	96.16	95.56	95.66	1,171,391	+0.59(+0.62%)
May 20, 2019	95.14	95.37	94.17	95.07	1,398,750	-0.73(-0.76%)
May 17, 2019	96.28	96.57	95.64	95.80	1,612,300	-0.78(-0.81%)
May 16, 2019	96.39	97.20	95.92	96.58	1,463,579	+0.54(+0.56%)
May 15, 2019	95.72	96.63	95.46	96.04	1,352,414	+0.22(+0.23%)
May 14, 2019	95.64	96.59	95.38	95.82	1,673,454	+0.47(+0.49%)
May 13, 2019	95.60	96.36	95.00	95.35	2,843,310	-1.84(-1.89%)
May 10, 2019	96.58	97.43	95.28	97.19	1,501,200	+0.32(+0.33%)
May 09, 2019	96.49	97.35	95.76	96.87	2,079,273	-0.67(-0.69%)
May 08, 2019	97.39	97.70	96.50	97.54	1,098,300	+0.00(+0.00%)
May 07, 2019	97.58	97.91	96.98	97.54	1,911,878	-0.84(-0.85%)
May 06, 2019	97.67	98.80	96.98	98.38	1,489,097	-0.77(-0.78%)
May 03, 2019	99.46	99.89	98.66	99.15	1,248,700	-0.10(-0.10%)
May 02, 2019	101.14	101.14	99.13	99.25	1,972,570	-1.53(-1.52%)
May 01, 2019	101.00	101.37	100.26	100.78	2,384,082	-0.18(-0.18%)
Apr 30, 2019	100.81	101.28	100.10	100.96	1,694,578	+0.14(+0.14%)
Apr 29, 2019	100.90	101.72	100.51	100.82	2,284,709	-0.16(-0.16%)
Apr 26, 2019	99.32	101.41	98.87	100.98	2,180,300	+1.46(+1.47%)
Apr 25, 2019	99.52	100.17	96.81	99.52	2,806,443	-0.94(-0.94%)
Apr 24, 2019	101.48	101.93	100.11	100.46	2,234,164	-0.42(-0.42%)
Apr 23, 2019	100.18	101.51	99.92	100.88	2,303,816	+1.03(+1.03%)
Apr 22, 2019	99.65	100.17	99.32	99.85	1,299,088	-0.26(-0.26%)
Apr 18, 2019	100.35	100.35	98.72	100.11	2,223,600	-0.09(-0.09%)
Apr 17, 2019	102.03	102.28	99.99	100.20	1,980,307	-1.57(-1.54%)
Apr 16, 2019	102.45	102.93	101.34	101.77	1,594,946	-0.48(-0.47%)
Apr 15, 2019	102.28	102.83	101.89	102.25	1,244,809	-0.02(-0.02%)
Apr 12, 2019	102.00	102.83	101.26	102.27	1,337,700	+0.36(+0.35%)
Apr 11, 2019	101.86	102.05	101.13	101.91	1,173,743	+0.35(+0.34%)
Apr 10, 2019	101.42	102.19	101.15	101.56	1,376,807	+0.21(+0.21%)
Apr 09, 2019	100.78	101.70	100.20	101.35	1,544,564	+0.42(+0.42%)
Apr 08, 2019	100.68	101.62	100.35	100.93	1,654,622	-0.05(-0.05%)
Apr 05, 2019	100.33	101.39	100.01	100.98	2,256,600	+0.97(+0.97%)
Apr 04, 2019	102.67	103.16	99.23	100.01	3,839,820	-2.47(-2.41%)
Apr 03, 2019	100.49	107.15	99.60	102.48	7,862,717	+2.35(+2.35%)
Apr 02, 2019	99.70	100.25	99.11	100.13	2,384,960	+0.44(+0.44%)
Apr 01, 2019	100.00	100.90	99.01	99.69	3,015,608	+0.03(+0.03%)
Mar 29, 2019	100.07	100.40	99.31	99.66	2,836,600	+0.21(+0.21%)
Mar 28, 2019	99.43	99.92	98.53	99.45	2,366,013	+0.10(+0.10%)
Mar 27, 2019	99.93	100.86	98.76	99.35	1,772,324	-0.64(-0.64%)
Mar 26, 2019	99.65	100.62	99.04	99.99	3,165,847	+0.89(+0.90%)
Mar 25, 2019	100.18	100.31	98.86	99.10	2,909,914	-1.36(-1.35%)
Mar 22, 2019	101.34	101.82	100.02	100.46	2,085,300	-1.24(-1.22%)
Mar 21, 2019	100.39	101.87	100.09	101.70	1,761,817	+1.22(+1.21%)
Mar 20, 2019	101.23	101.79	100.16	100.48	1,767,272	-0.78(-0.77%)
Mar 19, 2019	101.76	102.01	100.92	101.26	2,046,342	-0.30(-0.30%)
Mar 18, 2019	100.88	102.02	100.78	101.56	1,914,382	+0.68(+0.67%)
Mar 15, 2019	101.85	102.43	100.67	100.88	3,838,200	-0.78(-0.77%)
Mar 14, 2019	100.55	102.14	100.40	101.66	2,920,143	+1.10(+1.09%)
Mar 13, 2019	100.20	101.53	100.18	100.56	2,757,622	+0.36(+0.36%)
Mar 12, 2019	100.53	100.53	99.00	100.20	3,126,609	+0.06(+0.06%)
Mar 11, 2019	100.33	100.78	99.63	100.14	2,769,736	+0.16(+0.16%)
Mar 08, 2019	102.15	102.97	98.15	99.98	7,005,700	-2.89(-2.81%)
Mar 07, 2019	103.12	103.66	102.40	102.87	2,116,145	-0.76(-0.73%)
Mar 06, 2019	104.52	105.07	103.29	103.63	1,594,080	-0.75(-0.72%)
Mar 05, 2019	104.94	105.28	104.27	104.38	1,941,288	-0.54(-0.51%)
Mar 04, 2019	106.78	107.00	104.00	104.92	2,484,595	-1.12(-1.06%)