|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 6,681,400 | 20.95 | 21.83 | 20.92 | 21.23 | 00:00:00 | 2004-04-23 | 2,928,700 | 21.35 | 21.83 | 21.22 | 21.50 | 00:00:00 | 2004-04-26 | 3,125,200 | 21.32 | 21.49 | 20.77 | 20.78 | 00:00:00 | 2004-04-27 | 3,523,700 | 20.87 | 21.65 | 20.63 | 20.83 | 00:00:00 | 2004-04-28 | 5,437,500 | 20.86 | 20.87 | 19.43 | 19.63 | 00:00:00 | 2004-04-29 | 3,439,100 | 19.69 | 19.78 | 19.02 | 19.46 | 00:00:00 | 2004-04-30 | 3,727,800 | 19.46 | 19.78 | 18.95 | 19.05 | 00:00:00 | 2004-05-03 | 4,896,900 | 19.91 | 20.29 | 19.39 | 19.50 | 00:00:00 | 2004-05-04 | 3,159,700 | 19.78 | 20.47 | 19.55 | 20.27 | 00:00:00 | 2004-05-05 | 2,058,900 | 20.20 | 20.53 | 20.17 | 20.27 | 00:00:00 | 2004-05-06 | 1,368,000 | 19.96 | 20.39 | 19.84 | 20.16 | 00:00:00 | 2004-05-07 | 1,677,700 | 20.03 | 20.50 | 19.98 | 20.06 | 00:00:00 | 2004-05-10 | 2,144,500 | 19.89 | 20.37 | 19.80 | 20.11 | 00:00:00 | 2004-05-11 | 1,462,800 | 20.25 | 20.58 | 20.17 | 20.39 | 00:00:00 | 2004-05-12 | 1,902,300 | 20.26 | 20.50 | 19.83 | 20.43 | 00:00:00 | 2004-05-13 | 1,151,600 | 20.21 | 20.68 | 20.21 | 20.51 | 00:00:00 | 2004-05-14 | 1,951,100 | 20.59 | 20.65 | 19.91 | 20.28 | 00:00:00 | 2004-05-17 | 3,179,500 | 19.94 | 20.09 | 19.20 | 19.87 | 00:00:00 | 2004-05-18 | 1,010,500 | 20.04 | 20.21 | 19.87 | 19.90 | 00:00:00 | 2004-05-19 | 3,058,600 | 20.50 | 20.66 | 19.75 | 19.84 | 00:00:00 | 2004-05-20 | 1,256,500 | 19.85 | 20.27 | 19.57 | 19.83 | 00:00:00 | 2004-05-21 | 1,561,100 | 20.07 | 20.15 | 19.85 | 20.04 | 00:00:00 | 2004-05-24 | 2,218,100 | 20.33 | 20.50 | 20.04 | 20.31 | 00:00:00 | 2004-05-25 | 2,005,700 | 20.25 | 20.98 | 20.20 | 20.96 | 00:00:00 | 2004-05-26 | 1,398,700 | 20.79 | 21.06 | 20.50 | 20.88 | 00:00:00 | 2004-05-27 | 1,969,600 | 20.96 | 21.19 | 20.35 | 20.48 | 00:00:00 | 2004-05-28 | 1,407,200 | 20.52 | 21.10 | 20.41 | 20.97 | 00:00:00 | 2004-06-01 | 2,968,100 | 20.26 | 20.80 | 20.15 | 20.45 | 00:00:00 | 2004-06-02 | 3,075,500 | 20.36 | 20.43 | 19.90 | 20.10 | 00:00:00 | 2004-06-03 | 2,159,200 | 19.91 | 20.36 | 19.85 | 20.07 | 00:00:00 | 2004-06-04 | 2,134,200 | 20.20 | 20.75 | 20.11 | 20.16 | 00:00:00 | 2004-06-07 | 2,056,000 | 20.45 | 21.02 | 20.35 | 20.98 | 00:00:00 | 2004-06-08 | 2,683,300 | 20.83 | 21.27 | 20.47 | 20.78 | 00:00:00 | 2004-06-09 | 1,654,100 | 20.75 | 20.81 | 20.30 | 20.64 | 00:00:00 | 2004-06-10 | 1,280,300 | 20.63 | 20.93 | 20.42 | 20.55 | 00:00:00 | 2004-06-14 | 3,241,300 | 20.09 | 20.11 | 19.70 | 19.79 | 00:00:00 | 2004-06-15 | 2,546,400 | 20.00 | 20.08 | 19.44 | 19.78 | 00:00:00 | 2004-06-16 | 3,245,900 | 19.75 | 19.81 | 19.16 | 19.55 | 00:00:00 | 2004-06-17 | 2,941,400 | 19.37 | 19.76 | 19.34 | 19.50 | 00:00:00 | 2004-06-18 | 3,507,700 | 19.38 | 19.83 | 19.27 | 19.31 | 00:00:00 | 2004-06-21 | 2,277,400 | 19.52 | 19.55 | 18.79 | 18.86 | 00:00:00 | 2004-06-22 | 3,549,400 | 19.12 | 19.30 | 18.76 | 19.11 | 00:00:00 | 2004-06-23 | 2,708,600 | 19.00 | 19.22 | 18.80 | 19.14 | 00:00:00 | 2004-06-24 | 3,153,300 | 19.16 | 20.01 | 19.16 | 19.57 | 00:00:00 | 2004-06-25 | 2,117,200 | 19.72 | 19.90 | 19.51 | 19.87 | 00:00:00 | 2004-06-28 | 2,086,300 | 19.84 | 20.09 | 19.54 | 19.67 | 00:00:00 | 2004-06-29 | 3,032,700 | 19.81 | 20.43 | 19.72 | 20.22 | 00:00:00 | 2004-06-30 | 1,657,700 | 20.28 | 20.50 | 20.07 | 20.36 | 00:00:00 | 2004-07-01 | 5,173,700 | 20.00 | 20.00 | 18.97 | 19.16 | 00:00:00 | 2004-07-02 | 3,519,900 | 19.23 | 19.34 | 18.39 | 18.88 | 00:00:00 | 2004-07-06 | 5,131,000 | 18.85 | 19.06 | 17.73 | 17.96 | 00:00:00 | 2004-07-07 | 6,716,800 | 18.02 | 18.12 | 17.18 | 17.58 | 00:00:00 | 2004-07-08 | 3,931,700 | 17.22 | 17.81 | 17.05 | 17.35 | 00:00:00 | 2004-07-09 | 2,298,500 | 17.37 | 17.92 | 17.30 | 17.59 | 00:00:00 | 2004-07-12 | 2,191,200 | 17.55 | 17.95 | 17.37 | 17.90 | 00:00:00 | 2004-07-13 | 2,218,300 | 17.91 | 18.00 | 17.09 | 17.29 | 00:00:00 | 2004-07-14 | 2,867,400 | 17.05 | 17.35 | 16.57 | 16.78 | 00:00:00 | 2004-07-15 | 1,957,700 | 16.60 | 17.45 | 16.50 | 17.07 | 00:00:00 | 2004-07-16 | 1,881,900 | 17.26 | 17.33 | 16.61 | 16.62 | 00:00:00 | 2004-07-19 | 1,834,500 | 16.73 | 17.01 | 16.51 | 16.72 | 00:00:00 | 2004-07-20 | 1,869,200 | 17.15 | 17.27 | 16.62 | 17.20 | 00:00:00 | 2004-07-21 | 3,625,600 | 17.22 | 17.57 | 16.42 | 16.50 | 00:00:00 | 2004-07-22 | 4,786,000 | 16.76 | 17.21 | 16.10 | 16.86 | 00:00:00 | 2004-07-23 | 1,451,700 | 16.73 | 17.06 | 16.57 | 16.70 | 00:00:00 | 2004-07-26 | 2,014,400 | 16.67 | 17.18 | 16.65 | 16.93 | 00:00:00 | 2004-07-27 | 1,530,000 | 17.09 | 17.40 | 17.00 | 17.29 | 00:00:00 | 2004-07-28 | 1,428,400 | 17.30 | 17.34 | 16.76 | 17.13 | 00:00:00 | 2004-07-29 | 1,733,500 | 17.27 | 17.35 | 17.07 | 17.34 | 00:00:00 | 2004-07-30 | 1,533,400 | 17.35 | 17.71 | 17.32 | 17.62 | 00:00:00 | 2004-08-02 | 2,161,700 | 17.53 | 17.55 | 17.01 | 17.55 | 00:00:00 | 2004-08-03 | 2,244,100 | 17.57 | 17.57 | 16.36 | 16.41 | 00:00:00 | 2004-08-04 | 3,732,400 | 16.40 | 16.45 | 15.84 | 15.90 | 00:00:00 | 2004-08-05 | 2,784,300 | 16.10 | 16.13 | 15.34 | 15.50 | 00:00:00 | 2004-08-06 | 1,662,600 | 15.50 | 15.58 | 15.06 | 15.09 | 00:00:00 | 2004-08-09 | 2,190,300 | 15.11 | 15.70 | 15.02 | 15.50 | 00:00:00 | 2004-08-10 | 1,508,000 | 15.83 | 15.99 | 15.51 | 15.98 | 00:00:00 | 2004-08-11 | 1,355,300 | 15.66 | 15.81 | 15.44 | 15.74 | 00:00:00 | 2004-08-12 | 1,365,700 | 15.83 | 15.86 | 15.32 | 15.41 | 00:00:00 | 2004-08-13 | 991,300 | 15.35 | 15.74 | 15.35 | 15.56 | 00:00:00 | 2004-08-16 | 1,025,900 | 15.68 | 16.10 | 15.54 | 15.95 | 00:00:00 | 2004-08-17 | 929,600 | 16.02 | 16.21 | 15.77 | 15.81 | 00:00:00 | 2004-08-18 | 1,550,500 | 15.75 | 16.59 | 15.75 | 16.51 | 00:00:00 | 2004-08-19 | 1,152,300 | 16.40 | 16.61 | 16.20 | 16.41 | 00:00:00 | 2004-08-20 | 1,019,900 | 16.36 | 16.96 | 16.24 | 16.74 | 00:00:00 | 2004-08-23 | 1,758,800 | 16.95 | 16.96 | 16.29 | 16.37 | 00:00:00 | 2004-08-24 | 1,578,100 | 16.34 | 16.42 | 15.94 | 16.12 | 00:00:00 | 2004-08-25 | 1,248,500 | 16.16 | 16.38 | 15.92 | 16.28 | 00:00:00 | 2004-08-26 | 880,800 | 16.32 | 16.34 | 15.92 | 16.02 | 00:00:00 | 2004-08-27 | 573,700 | 16.04 | 16.37 | 16.00 | 16.20 | 00:00:00 | 2004-08-30 | 527,800 | 16.25 | 16.25 | 15.86 | 15.93 | 00:00:00 | 2004-08-31 | 1,605,500 | 16.00 | 16.13 | 15.50 | 15.91 | 00:00:00 | 2004-09-01 | 1,491,700 | 15.97 | 16.40 | 15.91 | 16.27 | 00:00:00 | 2004-09-02 | 1,131,700 | 16.37 | 16.68 | 16.07 | 16.62 | 00:00:00 | 2004-09-03 | 1,015,900 | 16.64 | 16.66 | 15.88 | 16.03 | 00:00:00 | 2004-09-07 | 1,222,700 | 16.05 | 16.49 | 15.99 | 16.23 | 00:00:00 | 2004-09-08 | 1,372,900 | 16.26 | 16.33 | 15.86 | 15.98 | 00:00:00 | 2004-09-09 | 1,542,400 | 16.10 | 16.44 | 15.90 | 16.30 | 00:00:00 | 2004-09-10 | 1,842,900 | 16.29 | 17.29 | 16.08 | 17.28 | 00:00:00 | 2004-09-13 | 3,188,300 | 17.34 | 17.82 | 17.06 | 17.79 | 00:00:00 | 2004-09-14 | 1,917,200 | 17.77 | 17.97 | 17.59 | 17.74 | 00:00:00 | 2004-09-15 | 1,520,900 | 17.74 | 17.76 | 17.11 | 17.27 | 00:00:00 | 2004-09-16 | 872,600 | 17.30 | 17.85 | 17.25 | 17.64 | 00:00:00 | 2004-09-17 | 2,134,400 | 17.77 | 18.25 | 17.74 | 18.20 | 00:00:00 | 2004-09-20 | 1,672,500 | 18.08 | 18.15 | 17.63 | 17.75 | 00:00:00 | 2004-09-21 | 882,900 | 17.75 | 18.00 | 17.71 | 17.97 | 00:00:00 | 2004-09-22 | 1,591,800 | 17.75 | 17.78 | 17.43 | 17.46 | 00:00:00 | 2004-09-23 | 1,184,000 | 17.36 | 17.70 | 17.34 | 17.36 | 00:00:00 | 2004-09-24 | 1,963,000 | 17.33 | 17.63 | 17.05 | 17.10 | 00:00:00 | 2004-09-27 | 1,632,100 | 17.04 | 17.25 | 16.86 | 17.11 | 00:00:00 | 2004-09-28 | 1,818,200 | 17.11 | 17.24 | 16.68 | 16.78 | 00:00:00 | 2004-09-29 | 1,916,200 | 16.83 | 17.69 | 16.70 | 17.62 | 00:00:00 | 2004-09-30 | 1,367,300 | 17.59 | 17.75 | 17.38 | 17.52 | 00:00:00 | 2004-10-01 | 4,813,100 | 17.83 | 19.21 | 17.71 | 19.07 | 00:00:00 | 2004-10-04 | 3,555,300 | 19.35 | 20.06 | 19.10 | 19.87 | 00:00:00 | 2004-10-05 | 2,850,600 | 19.87 | 20.20 | 19.63 | 19.71 | 00:00:00 | 2004-10-06 | 1,700,700 | 19.78 | 20.21 | 19.64 | 20.20 | 00:00:00 | 2004-10-07 | 1,631,100 | 20.08 | 20.25 | 20.01 | 20.15 | 00:00:00 | 2004-10-08 | 2,225,300 | 20.09 | 20.45 | 20.00 | 20.22 | 00:00:00 | 2004-10-11 | 1,972,700 | 20.92 | 20.97 | 20.22 | 20.48 | 00:00:00 | 2004-10-12 | 2,309,200 | 20.35 | 20.86 | 20.31 | 20.78 | 00:00:00 | 2004-10-13 | 2,106,000 | 20.89 | 21.25 | 20.75 | 20.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|