|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,106,000 | 20.89 | 21.25 | 20.75 | 20.94 | 00:00:00 | 2004-10-14 | 1,394,800 | 20.86 | 21.01 | 20.59 | 20.90 | 00:00:00 | 2004-10-15 | 1,542,200 | 21.00 | 21.01 | 20.37 | 20.95 | 00:00:00 | 2004-10-18 | 1,777,400 | 20.99 | 21.49 | 20.71 | 21.45 | 00:00:00 | 2004-10-19 | 2,464,800 | 21.62 | 21.92 | 21.50 | 21.83 | 00:00:00 | 2004-10-20 | 4,923,500 | 21.76 | 21.93 | 20.51 | 20.68 | 00:00:00 | 2004-10-21 | 15,788,800 | 22.12 | 24.25 | 22.06 | 22.97 | 00:00:00 | 2004-10-22 | 3,707,400 | 23.13 | 23.13 | 22.71 | 23.11 | 00:00:00 | 2004-10-25 | 1,934,000 | 22.93 | 23.05 | 22.64 | 22.94 | 00:00:00 | 2004-10-26 | 1,879,700 | 23.11 | 23.29 | 22.94 | 23.21 | 00:00:00 | 2004-10-27 | 3,655,700 | 23.15 | 24.00 | 23.09 | 23.84 | 00:00:00 | 2004-10-28 | 2,258,900 | 23.76 | 24.20 | 23.57 | 24.20 | 00:00:00 | 2004-10-29 | 1,597,700 | 24.00 | 24.24 | 23.62 | 24.01 | 00:00:00 | 2004-11-01 | 2,048,500 | 24.03 | 24.17 | 23.72 | 24.00 | 00:00:00 | 2004-11-02 | 2,861,400 | 23.92 | 24.13 | 23.55 | 23.69 | 00:00:00 | 2004-11-03 | 2,093,500 | 23.90 | 24.02 | 23.06 | 23.35 | 00:00:00 | 2004-11-04 | 2,331,200 | 23.30 | 23.62 | 22.75 | 23.60 | 00:00:00 | 2004-11-05 | 2,640,800 | 23.68 | 24.00 | 23.05 | 23.56 | 00:00:00 | 2004-11-08 | 1,255,700 | 23.35 | 23.73 | 23.14 | 23.54 | 00:00:00 | 2004-11-09 | 1,463,700 | 23.47 | 23.75 | 23.20 | 23.43 | 00:00:00 | 2004-11-10 | 1,445,400 | 23.84 | 23.97 | 23.22 | 23.40 | 00:00:00 | 2004-11-11 | 1,276,500 | 23.50 | 23.99 | 23.50 | 23.99 | 00:00:00 | 2004-11-12 | 1,964,700 | 23.84 | 24.25 | 23.71 | 23.90 | 00:00:00 | 2004-11-15 | 2,319,100 | 23.80 | 24.42 | 23.80 | 24.24 | 00:00:00 | 2004-11-16 | 1,461,600 | 24.09 | 24.32 | 23.81 | 24.22 | 00:00:00 | 2004-11-17 | 2,357,700 | 24.36 | 24.90 | 24.10 | 24.67 | 00:00:00 | 2004-11-18 | 2,765,700 | 24.48 | 25.00 | 24.37 | 24.89 | 00:00:00 | 2004-11-19 | 2,726,100 | 24.63 | 24.90 | 24.31 | 24.57 | 00:00:00 | 2004-11-22 | 3,105,600 | 24.69 | 24.80 | 23.32 | 23.69 | 00:00:00 | 2004-11-23 | 2,682,800 | 23.36 | 23.55 | 23.09 | 23.43 | 00:00:00 | 2004-11-24 | 2,529,800 | 23.60 | 23.68 | 23.44 | 23.58 | 00:00:00 | 2004-11-26 | 1,276,500 | 23.35 | 23.46 | 23.13 | 23.24 | 00:00:00 | 2004-11-29 | 4,371,400 | 23.13 | 23.62 | 23.01 | 23.44 | 00:00:00 | 2004-11-30 | 1,877,400 | 23.44 | 23.81 | 23.30 | 23.61 | 00:00:00 | 2004-12-01 | 1,853,800 | 23.73 | 24.01 | 23.60 | 23.99 | 00:00:00 | 2004-12-02 | 2,261,400 | 23.84 | 24.50 | 23.74 | 24.25 | 00:00:00 | 2004-12-03 | 3,126,800 | 24.22 | 24.87 | 24.04 | 24.60 | 00:00:00 | 2004-12-06 | 4,132,300 | 24.63 | 25.30 | 24.59 | 25.09 | 00:00:00 | 2004-12-07 | 3,260,400 | 25.15 | 25.45 | 24.65 | 24.66 | 00:00:00 | 2004-12-08 | 1,830,100 | 24.79 | 25.08 | 24.34 | 24.98 | 00:00:00 | 2004-12-09 | 2,121,800 | 24.67 | 25.05 | 24.39 | 24.99 | 00:00:00 | 2004-12-10 | 1,888,500 | 24.66 | 25.19 | 24.46 | 25.04 | 00:00:00 | 2004-12-13 | 1,548,800 | 25.18 | 25.45 | 24.92 | 25.08 | 00:00:00 | 2004-12-14 | 2,069,900 | 25.07 | 25.55 | 24.93 | 25.34 | 00:00:00 | 2004-12-15 | 2,457,600 | 25.54 | 26.00 | 25.31 | 25.82 | 00:00:00 | 2004-12-16 | 1,899,800 | 25.81 | 26.00 | 25.14 | 25.14 | 00:00:00 | 2004-12-17 | 2,759,400 | 25.31 | 25.65 | 25.20 | 25.46 | 00:00:00 | 2004-12-20 | 1,865,800 | 25.46 | 25.85 | 25.01 | 25.11 | 00:00:00 | 2004-12-21 | 1,440,100 | 25.74 | 25.88 | 25.24 | 25.62 | 00:00:00 | 2004-12-22 | 1,306,600 | 25.71 | 25.75 | 25.22 | 25.34 | 00:00:00 | 2004-12-23 | 1,243,500 | 25.23 | 25.43 | 24.93 | 24.99 | 00:00:00 | 2004-12-27 | 1,295,600 | 25.00 | 25.00 | 24.54 | 24.63 | 00:00:00 | 2004-12-28 | 1,800,900 | 24.64 | 24.95 | 24.51 | 24.71 | 00:00:00 | 2004-12-29 | 1,469,400 | 24.58 | 25.44 | 24.58 | 24.96 | 00:00:00 | 2004-12-30 | 745,700 | 24.79 | 24.99 | 24.73 | 24.82 | 00:00:00 | 2004-12-31 | 1,398,400 | 24.80 | 24.89 | 24.34 | 24.46 | 00:00:00 | 2005-01-03 | 2,313,400 | 24.55 | 24.79 | 23.70 | 24.10 | 00:00:00 | 2005-01-04 | 3,142,600 | 24.21 | 24.40 | 23.19 | 23.76 | 00:00:00 | 2005-01-05 | 2,489,800 | 23.61 | 23.73 | 22.85 | 22.96 | 00:00:00 | 2005-01-06 | 2,717,300 | 23.13 | 23.50 | 22.77 | 22.81 | 00:00:00 | 2005-01-07 | 2,180,700 | 23.00 | 23.26 | 22.57 | 23.03 | 00:00:00 | 2005-01-10 | 2,132,600 | 23.13 | 23.46 | 22.67 | 22.76 | 00:00:00 | 2005-01-11 | 2,150,200 | 22.62 | 23.05 | 22.22 | 22.82 | 00:00:00 | 2005-01-12 | 1,356,500 | 22.85 | 23.02 | 22.29 | 22.88 | 00:00:00 | 2005-01-13 | 1,650,100 | 22.66 | 22.83 | 22.26 | 22.37 | 00:00:00 | 2005-01-14 | 1,612,200 | 22.37 | 22.59 | 22.27 | 22.54 | 00:00:00 | 2005-01-18 | 1,523,900 | 22.51 | 22.91 | 22.44 | 22.76 | 00:00:00 | 2005-01-19 | 2,231,700 | 22.80 | 23.13 | 22.36 | 22.45 | 00:00:00 | 2005-01-20 | 975,900 | 22.42 | 22.73 | 22.22 | 22.28 | 00:00:00 | 2005-01-21 | 1,782,000 | 22.36 | 22.70 | 21.82 | 21.92 | 00:00:00 | 2005-01-24 | 1,846,500 | 21.90 | 22.48 | 21.85 | 22.02 | 00:00:00 | 2005-01-25 | 1,826,900 | 22.57 | 22.62 | 22.32 | 22.37 | 00:00:00 | 2005-01-26 | 3,755,400 | 22.50 | 22.94 | 22.42 | 22.75 | 00:00:00 | 2005-01-27 | 2,866,200 | 22.71 | 23.41 | 22.70 | 23.15 | 00:00:00 | 2005-01-28 | 8,466,200 | 23.26 | 23.40 | 20.70 | 21.60 | 00:00:00 | 2005-01-31 | 2,507,400 | 21.94 | 22.00 | 21.31 | 21.45 | 00:00:00 | 2005-02-01 | 3,327,000 | 21.51 | 22.50 | 21.41 | 21.96 | 00:00:00 | 2005-02-02 | 1,973,000 | 22.04 | 22.45 | 21.84 | 22.26 | 00:00:00 | 2005-02-03 | 1,704,800 | 22.01 | 22.23 | 21.59 | 21.89 | 00:00:00 | 2005-02-04 | 1,618,700 | 21.76 | 22.12 | 21.61 | 22.03 | 00:00:00 | 2005-02-07 | 1,265,000 | 22.11 | 22.16 | 21.82 | 21.95 | 00:00:00 | 2005-02-08 | 1,808,600 | 21.90 | 22.13 | 21.60 | 21.96 | 00:00:00 | 2005-02-09 | 2,111,700 | 21.95 | 21.99 | 21.20 | 21.59 | 00:00:00 | 2005-02-10 | 1,473,000 | 21.64 | 21.95 | 21.21 | 21.50 | 00:00:00 | 2005-02-11 | 1,721,900 | 21.50 | 21.63 | 21.20 | 21.46 | 00:00:00 | 2005-02-14 | 2,128,800 | 21.39 | 21.50 | 21.08 | 21.19 | 00:00:00 | 2005-02-15 | 2,847,100 | 21.15 | 22.08 | 21.14 | 21.78 | 00:00:00 | 2005-02-16 | 1,792,100 | 21.65 | 21.88 | 21.52 | 21.67 | 00:00:00 | 2005-02-17 | 2,089,500 | 21.62 | 21.83 | 21.31 | 21.48 | 00:00:00 | 2005-02-18 | 1,485,000 | 21.50 | 21.62 | 21.08 | 21.54 | 00:00:00 | 2005-02-22 | 1,724,300 | 21.27 | 21.47 | 21.03 | 21.07 | 00:00:00 | 2005-02-23 | 1,569,200 | 21.10 | 21.41 | 20.87 | 21.18 | 00:00:00 | 2005-02-24 | 1,566,700 | 21.10 | 21.74 | 21.02 | 21.61 | 00:00:00 | 2005-02-25 | 2,006,000 | 21.66 | 22.13 | 21.60 | 22.01 | 00:00:00 | 2005-02-28 | 3,735,000 | 22.02 | 22.55 | 21.80 | 22.50 | 00:00:00 | 2005-03-01 | 2,263,000 | 22.51 | 22.79 | 22.51 | 22.72 | 00:00:00 | 2005-03-02 | 5,172,100 | 22.49 | 23.55 | 22.43 | 23.53 | 00:00:00 | 2005-03-03 | 2,739,000 | 23.50 | 23.73 | 23.00 | 23.10 | 00:00:00 | 2005-03-04 | 1,741,300 | 23.35 | 23.37 | 22.67 | 22.98 | 00:00:00 | 2005-03-07 | 3,801,600 | 23.01 | 23.68 | 22.81 | 23.53 | 00:00:00 | 2005-03-08 | 2,793,900 | 23.36 | 24.00 | 23.28 | 23.78 | 00:00:00 | 2005-03-09 | 1,910,100 | 23.61 | 24.00 | 23.50 | 23.61 | 00:00:00 | 2005-03-10 | 2,709,100 | 23.75 | 23.96 | 23.35 | 23.80 | 00:00:00 | 2005-03-11 | 2,629,600 | 23.80 | 23.80 | 23.16 | 23.40 | 00:00:00 | 2005-03-14 | 2,014,100 | 23.31 | 23.81 | 23.29 | 23.76 | 00:00:00 | 2005-03-15 | 3,089,100 | 23.81 | 24.11 | 23.56 | 23.80 | 00:00:00 | 2005-03-16 | 3,024,600 | 23.75 | 23.96 | 23.36 | 23.50 | 00:00:00 | 2005-03-17 | 2,625,000 | 23.52 | 23.54 | 22.71 | 23.06 | 00:00:00 | 2005-03-18 | 2,440,600 | 23.06 | 23.22 | 22.88 | 23.22 | 00:00:00 | 2005-03-21 | 1,719,100 | 23.13 | 23.56 | 23.13 | 23.51 | 00:00:00 | 2005-03-22 | 2,395,000 | 23.51 | 23.65 | 23.24 | 23.27 | 00:00:00 | 2005-03-23 | 1,386,200 | 23.15 | 23.53 | 23.13 | 23.29 | 00:00:00 | 2005-03-24 | 2,390,600 | 23.35 | 23.85 | 23.23 | 23.66 | 00:00:00 | 2005-03-28 | 1,954,900 | 23.62 | 23.87 | 23.51 | 23.59 | 00:00:00 | 2005-03-29 | 2,072,700 | 23.47 | 23.55 | 22.89 | 23.08 | 00:00:00 | 2005-03-30 | 1,047,900 | 23.15 | 23.70 | 23.02 | 23.66 | 00:00:00 | 2005-03-31 | 1,374,800 | 23.78 | 23.94 | 23.42 | 23.82 | 00:00:00 | 2005-04-01 | 2,265,100 | 23.94 | 24.35 | 23.08 | 23.20 | 00:00:00 | 2005-04-04 | 2,486,500 | 23.08 | 23.25 | 22.80 | 22.83 | 00:00:00 | 2005-04-05 | 1,857,700 | 22.97 | 23.10 | 22.75 | 23.00 | 00:00:00 | 2005-04-06 | 1,669,600 | 23.01 | 23.59 | 23.01 | 23.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|