|
 Citrix Systems - [Ticker: CTXS] |     | | Last Trade | 110.38 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.08 (+1.00%) | Open | 110.49 | | High | 110.82 | Low | 109.59 | | Volume | 353,518 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 82.34 x 800 - 82.41 x 100 | | Former Close | 110.46 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CTXS quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,601,200 | 130.25 | 130.50 | 122.25 | 128.13 | 00:00:00 | | 2000-01-04 | 2,758,400 | 126.00 | 127.25 | 121.25 | 121.81 | 00:00:00 | | 2000-01-05 | 5,068,400 | 120.63 | 121.00 | 112.88 | 114.81 | 00:00:00 | | 2000-01-06 | 4,516,600 | 116.00 | 117.38 | 105.00 | 105.00 | 00:00:00 | | 2000-01-07 | 5,532,600 | 102.50 | 112.25 | 100.00 | 111.63 | 00:00:00 | | 2000-01-10 | 2,923,000 | 117.94 | 127.50 | 115.38 | 124.31 | 00:00:00 | | 2000-01-11 | 3,538,800 | 121.38 | 124.75 | 113.00 | 115.00 | 00:00:00 | | 2000-01-12 | 3,767,600 | 115.56 | 121.50 | 110.25 | 120.63 | 00:00:00 | | 2000-01-13 | 4,049,800 | 124.06 | 126.63 | 119.88 | 121.75 | 00:00:00 | | 2000-01-14 | 9,221,600 | 125.75 | 139.69 | 124.50 | 135.56 | 00:00:00 | | 2000-01-18 | 6,534,600 | 135.63 | 157.38 | 132.75 | 152.56 | 00:00:00 | | 2000-01-19 | 7,223,200 | 153.50 | 160.62 | 144.00 | 155.00 | 00:00:00 | | 2000-01-20 | 5,937,000 | 160.00 | 164.75 | 146.50 | 146.75 | 00:00:00 | | 2000-01-21 | 4,157,800 | 150.19 | 152.88 | 146.19 | 149.56 | 00:00:00 | | 2000-01-24 | 4,480,600 | 154.50 | 154.50 | 138.38 | 139.62 | 00:00:00 | | 2000-01-25 | 3,421,400 | 141.12 | 141.50 | 133.88 | 140.06 | 00:00:00 | | 2000-01-26 | 3,404,600 | 140.13 | 143.13 | 136.50 | 139.56 | 00:00:00 | | 2000-01-27 | 2,967,000 | 140.62 | 145.38 | 135.31 | 138.25 | 00:00:00 | | 2000-01-28 | 2,915,800 | 136.88 | 139.94 | 132.25 | 134.88 | 00:00:00 | | 2000-01-31 | 3,857,400 | 133.00 | 137.37 | 123.31 | 137.25 | 00:00:00 | | 2000-02-01 | 2,701,200 | 137.62 | 142.38 | 130.12 | 142.38 | 00:00:00 | | 2000-02-02 | 3,507,600 | 142.50 | 148.50 | 141.00 | 143.00 | 00:00:00 | | 2000-02-03 | 4,976,400 | 145.19 | 153.50 | 143.25 | 151.19 | 00:00:00 | | 2000-02-04 | 4,192,600 | 154.00 | 159.75 | 151.00 | 153.56 | 00:00:00 | | 2000-02-07 | 2,366,200 | 156.50 | 159.50 | 149.06 | 159.12 | 00:00:00 | | 2000-02-08 | 4,675,200 | 161.75 | 170.75 | 160.00 | 169.75 | 00:00:00 | | 2000-02-09 | 4,420,000 | 172.69 | 181.88 | 168.50 | 175.22 | 00:00:00 | | 2000-02-10 | 3,158,800 | 178.75 | 183.00 | 173.00 | 181.23 | 00:00:00 | | 2000-02-11 | 3,099,200 | 181.25 | 182.56 | 173.00 | 175.84 | 00:00:00 | | 2000-02-14 | 3,136,400 | 178.25 | 178.50 | 168.00 | 174.25 | 00:00:00 | | 2000-02-15 | 2,464,400 | 173.75 | 174.63 | 167.00 | 171.00 | 00:00:00 | | 2000-02-16 | 4,484,400 | 169.28 | 180.00 | 166.00 | 168.12 | 00:00:00 | | 2000-02-17 | 3,358,400 | 84.88 | 88.50 | 83.00 | 88.12 | 00:00:00 | | 2000-02-18 | 2,515,800 | 89.87 | 89.87 | 86.00 | 86.50 | 00:00:00 | | 2000-02-22 | 2,423,600 | 87.13 | 90.38 | 83.25 | 84.13 | 00:00:00 | | 2000-02-23 | 30,858 | 85.75 | 94.38 | 83.50 | 89.31 | 00:00:00 | | 2000-02-24 | 3,366,400 | 95.00 | 97.00 | 90.00 | 96.50 | 00:00:00 | | 2000-02-25 | 4,244,800 | 98.69 | 106.23 | 96.56 | 100.06 | 00:00:00 | | 2000-02-28 | 3,678,100 | 101.62 | 104.73 | 92.25 | 103.06 | 00:00:00 | | 2000-02-29 | 2,697,400 | 104.81 | 108.88 | 103.31 | 105.44 | 00:00:00 | | 2000-03-01 | 2,101,000 | 106.00 | 106.63 | 102.38 | 104.00 | 00:00:00 | | 2000-03-02 | 2,559,400 | 103.44 | 103.44 | 96.38 | 97.25 | 00:00:00 | | 2000-03-03 | 4,898,600 | 102.00 | 107.50 | 98.87 | 106.25 | 00:00:00 | | 2000-03-06 | 4,476,600 | 107.75 | 119.75 | 105.50 | 118.56 | 00:00:00 | | 2000-03-07 | 4,283,800 | 121.12 | 122.31 | 109.75 | 113.00 | 00:00:00 | | 2000-03-08 | 3,658,900 | 116.12 | 116.19 | 105.00 | 107.69 | 00:00:00 | | 2000-03-09 | 2,707,300 | 108.62 | 111.75 | 103.00 | 108.56 | 00:00:00 | | 2000-03-10 | 2,996,700 | 108.88 | 110.50 | 105.50 | 107.50 | 00:00:00 | | 2000-03-13 | 2,825,500 | 103.00 | 105.94 | 101.50 | 102.94 | 00:00:00 | | 2000-03-14 | 3,088,800 | 105.25 | 108.50 | 98.50 | 98.50 | 00:00:00 | | 2000-03-15 | 6,587,500 | 101.12 | 101.19 | 85.19 | 88.12 | 00:00:00 | | 2000-03-16 | 7,007,000 | 91.00 | 98.62 | 83.00 | 98.00 | 00:00:00 | | 2000-03-17 | 3,303,500 | 97.37 | 103.50 | 94.50 | 98.38 | 00:00:00 | | 2000-03-20 | 3,700,100 | 98.75 | 104.00 | 94.81 | 95.00 | 00:00:00 | | 2000-03-21 | 5,430,000 | 94.75 | 97.37 | 86.50 | 96.38 | 00:00:00 | | 2000-03-22 | 3,156,900 | 95.50 | 96.50 | 91.50 | 92.38 | 00:00:00 | | 2000-03-23 | 3,665,400 | 89.62 | 95.75 | 88.31 | 90.00 | 00:00:00 | | 2000-03-24 | 4,095,200 | 92.38 | 103.00 | 92.00 | 98.00 | 00:00:00 | | 2000-03-27 | 2,508,000 | 99.19 | 106.63 | 98.75 | 101.12 | 00:00:00 | | 2000-03-28 | 2,439,900 | 101.50 | 103.00 | 94.50 | 94.50 | 00:00:00 | | 2000-03-29 | 5,347,600 | 98.12 | 98.12 | 84.31 | 85.88 | 00:00:00 | | 2000-03-30 | 20,108,000 | 84.00 | 85.50 | 65.75 | 72.13 | 00:00:00 | | 2000-03-31 | 11,091,400 | 76.69 | 76.69 | 65.00 | 66.25 | 00:00:00 | | 2000-04-03 | 10,424,000 | 68.25 | 73.75 | 64.50 | 66.50 | 00:00:00 | | 2000-04-04 | 10,138,200 | 68.00 | 69.00 | 52.00 | 65.12 | 00:00:00 | | 2000-04-05 | 6,278,000 | 62.06 | 70.69 | 61.00 | 68.25 | 00:00:00 | | 2000-04-06 | 5,402,700 | 71.75 | 75.50 | 70.50 | 70.94 | 00:00:00 | | 2000-04-07 | 3,453,200 | 74.25 | 78.00 | 73.25 | 77.62 | 00:00:00 | | 2000-04-10 | 8,164,500 | 83.56 | 85.75 | 80.00 | 83.69 | 00:00:00 | | 2000-04-11 | 5,846,500 | 79.94 | 84.50 | 74.87 | 79.75 | 00:00:00 | | 2000-04-12 | 4,358,700 | 80.00 | 80.12 | 67.94 | 68.75 | 00:00:00 | | 2000-04-13 | 6,290,400 | 71.38 | 71.62 | 59.50 | 59.75 | 00:00:00 | | 2000-04-14 | 7,560,500 | 56.75 | 59.00 | 51.94 | 54.25 | 00:00:00 | | 2000-04-17 | 7,061,900 | 48.00 | 63.00 | 48.00 | 59.25 | 00:00:00 | | 2000-04-18 | 4,121,300 | 61.81 | 66.88 | 61.75 | 66.13 | 00:00:00 | | 2000-04-19 | 4,508,900 | 69.00 | 70.31 | 63.25 | 65.25 | 00:00:00 | | 2000-04-20 | 16,441,900 | 62.12 | 62.12 | 50.62 | 52.25 | 00:00:00 | | 2000-04-24 | 5,860,700 | 50.94 | 50.94 | 45.50 | 46.31 | 00:00:00 | | 2000-04-25 | 6,462,000 | 50.00 | 58.00 | 50.00 | 57.69 | 00:00:00 | | 2000-04-26 | 6,256,100 | 57.62 | 58.50 | 51.62 | 53.25 | 00:00:00 | | 2000-04-27 | 5,515,800 | 48.88 | 57.44 | 48.88 | 56.19 | 00:00:00 | | 2000-04-28 | 5,037,700 | 58.31 | 61.50 | 58.06 | 61.06 | 00:00:00 | | 2000-05-01 | 7,116,400 | 63.94 | 64.88 | 55.12 | 56.00 | 00:00:00 | | 2000-05-02 | 13,042,300 | 55.75 | 56.06 | 48.50 | 48.62 | 00:00:00 | | 2000-05-03 | 13,005,600 | 48.69 | 48.69 | 42.06 | 44.56 | 00:00:00 | | 2000-05-04 | 6,805,500 | 46.12 | 47.62 | 44.25 | 45.50 | 00:00:00 | | 2000-05-05 | 6,250,000 | 45.50 | 46.88 | 42.75 | 43.37 | 00:00:00 | | 2000-05-08 | 6,002,900 | 42.62 | 45.38 | 41.00 | 43.94 | 00:00:00 | | 2000-05-09 | 7,696,200 | 44.50 | 44.50 | 40.06 | 41.06 | 00:00:00 | | 2000-05-10 | 8,358,400 | 40.19 | 45.25 | 38.75 | 43.00 | 00:00:00 | | 2000-05-11 | 10,070,600 | 45.38 | 48.62 | 43.50 | 47.75 | 00:00:00 | | 2000-05-12 | 11,331,900 | 49.69 | 53.12 | 49.00 | 52.63 | 00:00:00 | | 2000-05-15 | 4,402,900 | 52.06 | 52.25 | 48.69 | 51.88 | 00:00:00 | | 2000-05-16 | 5,208,300 | 54.38 | 55.25 | 50.00 | 53.12 | 00:00:00 | | 2000-05-17 | 5,463,900 | 51.69 | 56.38 | 50.50 | 54.17 | 00:00:00 | | 2000-05-18 | 2,974,400 | 55.50 | 56.00 | 50.25 | 50.31 | 00:00:00 | | 2000-05-19 | 2,610,000 | 48.44 | 50.56 | 48.00 | 48.06 | 00:00:00 | | 2000-05-22 | 4,290,900 | 48.19 | 48.50 | 41.87 | 45.38 | 00:00:00 | | 2000-05-23 | 4,144,700 | 46.00 | 49.50 | 45.00 | 45.19 | 00:00:00 | | 2000-05-24 | 4,619,700 | 45.88 | 49.63 | 42.69 | 49.44 | 00:00:00 | | 2000-05-25 | 8,026,100 | 49.59 | 49.72 | 44.00 | 44.56 | 00:00:00 | | 2000-05-26 | 3,567,200 | 45.00 | 47.25 | 45.00 | 46.63 | 00:00:00 | | 2000-05-30 | 4,061,300 | 48.25 | 52.12 | 47.94 | 51.69 | 00:00:00 | | 2000-05-31 | 4,621,500 | 51.19 | 53.50 | 49.50 | 52.63 | 00:00:00 | | 2000-06-01 | 3,006,200 | 53.81 | 54.94 | 52.75 | 53.38 | 00:00:00 | | 2000-06-02 | 48,611 | 56.88 | 59.25 | 56.00 | 58.44 | 00:00:00 | | 2000-06-05 | 5,012,800 | 58.12 | 61.88 | 58.00 | 60.69 | 00:00:00 | | 2000-06-06 | 3,851,100 | 60.78 | 63.00 | 55.00 | 55.25 | 00:00:00 | | 2000-06-07 | 2,417,400 | 55.69 | 59.88 | 55.56 | 59.69 | 00:00:00 | | 2000-06-08 | 15,936,600 | 58.25 | 58.31 | 50.00 | 51.56 | 00:00:00 | | 2000-06-09 | 502,995 | 51.25 | 51.50 | 40.63 | 41.19 | 00:00:00 | | 2000-06-12 | 94,598,300 | 27.88 | 28.19 | 21.69 | 22.25 | 00:00:00 | | 2000-06-13 | 52,099,700 | 22.62 | 25.69 | 22.50 | 24.94 | 00:00:00 | | 2000-06-14 | 17,072,100 | 25.56 | 25.81 | 23.75 | 23.88 | 00:00:00 | | 2000-06-15 | 10,870,900 | 24.00 | 24.00 | 22.12 | 22.44 | 00:00:00 | | 2000-06-16 | 11,588,400 | 23.56 | 23.56 | 21.25 | 21.94 | 00:00:00 | | 2000-06-19 | 11,778,800 | 22.06 | 22.50 | 20.81 | 21.25 | 00:00:00 | | 2000-06-20 | 9,956,400 | 21.56 | 21.69 | 20.06 | 20.44 | 00:00:00 | | 2000-06-21 | 8,683,400 | 20.12 | 20.50 | 19.56 | 19.75 | 00:00:00 | | 2000-06-22 | 17,938,500 | 19.81 | 23.50 | 19.75 | 22.75 | 00:00:00 | | 2000-06-23 | 27,504,000 | 22.56 | 22.88 | 18.38 | 18.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
