|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,669,600 | 23.01 | 23.59 | 23.01 | 23.05 | 00:00:00 | | 2005-04-07 | 1,262,200 | 23.08 | 23.47 | 23.05 | 23.47 | 00:00:00 | | 2005-04-08 | 1,893,300 | 23.49 | 23.82 | 23.49 | 23.69 | 00:00:00 | | 2005-04-11 | 1,450,000 | 23.83 | 23.91 | 23.67 | 23.76 | 00:00:00 | | 2005-04-12 | 1,613,800 | 23.70 | 23.83 | 23.19 | 23.75 | 00:00:00 | | 2005-04-13 | 886,400 | 23.70 | 23.85 | 23.20 | 23.31 | 00:00:00 | | 2005-04-14 | 1,601,400 | 23.45 | 23.58 | 22.95 | 23.00 | 00:00:00 | | 2005-04-15 | 2,121,500 | 22.62 | 22.92 | 21.98 | 22.21 | 00:00:00 | | 2005-04-18 | 1,753,700 | 22.35 | 22.42 | 21.75 | 22.30 | 00:00:00 | | 2005-04-19 | 2,439,200 | 22.41 | 23.39 | 22.30 | 22.98 | 00:00:00 | | 2005-04-20 | 2,472,500 | 23.00 | 23.68 | 22.62 | 23.06 | 00:00:00 | | 2005-04-21 | 5,505,400 | 22.55 | 23.03 | 21.36 | 22.94 | 00:00:00 | | 2005-04-22 | 2,018,200 | 22.76 | 22.93 | 22.15 | 22.33 | 00:00:00 | | 2005-04-25 | 2,628,700 | 22.50 | 22.66 | 22.20 | 22.36 | 00:00:00 | | 2005-04-26 | 2,126,200 | 22.43 | 22.76 | 22.09 | 22.14 | 00:00:00 | | 2005-04-27 | 2,029,900 | 22.07 | 22.38 | 21.90 | 22.19 | 00:00:00 | | 2005-04-28 | 1,982,700 | 22.05 | 22.55 | 22.01 | 22.31 | 00:00:00 | | 2005-04-29 | 2,127,000 | 22.50 | 22.66 | 22.05 | 22.50 | 00:00:00 | | 2005-05-02 | 2,056,600 | 22.54 | 22.88 | 22.51 | 22.71 | 00:00:00 | | 2005-05-03 | 1,822,400 | 22.62 | 22.95 | 22.61 | 22.80 | 00:00:00 | | 2005-05-04 | 1,123,100 | 22.91 | 22.91 | 22.53 | 22.82 | 00:00:00 | | 2005-05-05 | 2,369,000 | 22.84 | 22.84 | 22.13 | 22.38 | 00:00:00 | | 2005-05-06 | 1,765,100 | 22.45 | 22.74 | 22.36 | 22.65 | 00:00:00 | | 2005-05-09 | 1,478,000 | 22.75 | 22.76 | 22.40 | 22.76 | 00:00:00 | | 2005-05-10 | 2,495,400 | 22.55 | 22.76 | 22.25 | 22.38 | 00:00:00 | | 2005-05-11 | 2,170,800 | 22.45 | 22.78 | 22.24 | 22.78 | 00:00:00 | | 2005-05-12 | 2,733,800 | 22.90 | 23.44 | 22.82 | 23.25 | 00:00:00 | | 2005-05-13 | 1,350,900 | 23.46 | 23.55 | 23.15 | 23.44 | 00:00:00 | | 2005-05-16 | 1,718,300 | 23.36 | 23.80 | 23.33 | 23.72 | 00:00:00 | | 2005-05-17 | 1,914,300 | 23.66 | 23.99 | 23.53 | 23.97 | 00:00:00 | | 2005-05-18 | 1,676,000 | 23.86 | 24.24 | 23.80 | 24.12 | 00:00:00 | | 2005-05-19 | 2,361,300 | 24.19 | 24.70 | 24.04 | 24.47 | 00:00:00 | | 2005-05-20 | 1,776,500 | 24.40 | 24.64 | 24.17 | 24.49 | 00:00:00 | | 2005-05-23 | 1,125,000 | 24.47 | 24.75 | 24.43 | 24.70 | 00:00:00 | | 2005-05-24 | 2,489,500 | 24.63 | 25.14 | 24.61 | 25.00 | 00:00:00 | | 2005-05-25 | 2,079,400 | 25.00 | 25.00 | 24.58 | 24.82 | 00:00:00 | | 2005-05-26 | 1,213,900 | 24.94 | 25.22 | 24.84 | 25.17 | 00:00:00 | | 2005-05-27 | 999,300 | 25.07 | 25.25 | 24.98 | 25.15 | 00:00:00 | | 2005-05-31 | 1,771,000 | 25.13 | 25.39 | 24.95 | 25.16 | 00:00:00 | | 2005-06-01 | 1,784,100 | 25.04 | 25.50 | 24.96 | 25.37 | 00:00:00 | | 2005-06-02 | 17,348,200 | 24.50 | 24.50 | 22.68 | 22.85 | 00:00:00 | | 2005-06-03 | 8,666,700 | 22.95 | 23.15 | 22.00 | 22.08 | 00:00:00 | | 2005-06-06 | 2,689,000 | 21.90 | 22.27 | 21.90 | 22.21 | 00:00:00 | | 2005-06-07 | 2,972,000 | 22.19 | 22.25 | 21.70 | 21.75 | 00:00:00 | | 2005-06-08 | 2,205,700 | 21.75 | 21.81 | 21.34 | 21.47 | 00:00:00 | | 2005-06-09 | 2,435,300 | 21.40 | 21.54 | 21.22 | 21.34 | 00:00:00 | | 2005-06-10 | 2,727,900 | 21.28 | 21.69 | 21.25 | 21.46 | 00:00:00 | | 2005-06-13 | 2,749,500 | 21.48 | 22.32 | 21.42 | 22.10 | 00:00:00 | | 2005-06-14 | 1,947,900 | 22.10 | 22.25 | 21.67 | 21.69 | 00:00:00 | | 2005-06-15 | 1,305,700 | 21.80 | 22.07 | 21.65 | 21.90 | 00:00:00 | | 2005-06-16 | 1,320,200 | 21.97 | 22.22 | 21.78 | 22.08 | 00:00:00 | | 2005-06-17 | 2,517,100 | 22.30 | 22.37 | 22.01 | 22.15 | 00:00:00 | | 2005-06-20 | 1,125,900 | 22.07 | 22.20 | 22.00 | 22.11 | 00:00:00 | | 2005-06-21 | 1,397,400 | 22.06 | 22.38 | 22.06 | 22.26 | 00:00:00 | | 2005-06-22 | 3,295,600 | 22.41 | 22.63 | 22.24 | 22.38 | 00:00:00 | | 2005-06-23 | 3,495,800 | 22.46 | 23.08 | 22.30 | 22.37 | 00:00:00 | | 2005-06-24 | 1,937,800 | 22.36 | 22.49 | 22.04 | 22.26 | 00:00:00 | | 2005-06-27 | 2,009,800 | 22.17 | 22.40 | 22.01 | 22.11 | 00:00:00 | | 2005-06-28 | 1,135,500 | 22.24 | 22.24 | 21.92 | 22.00 | 00:00:00 | | 2005-06-29 | 1,057,500 | 21.94 | 22.05 | 21.77 | 21.94 | 00:00:00 | | 2005-06-30 | 1,043,100 | 21.90 | 22.00 | 21.61 | 21.66 | 00:00:00 | | 2005-07-01 | 2,036,500 | 21.66 | 21.91 | 21.28 | 21.40 | 00:00:00 | | 2005-07-05 | 4,660,700 | 21.25 | 22.05 | 21.10 | 21.94 | 00:00:00 | | 2005-07-06 | 4,534,100 | 21.92 | 22.65 | 21.74 | 22.53 | 00:00:00 | | 2005-07-07 | 3,627,700 | 22.25 | 22.48 | 22.10 | 22.14 | 00:00:00 | | 2005-07-08 | 3,408,100 | 22.22 | 22.41 | 21.57 | 22.39 | 00:00:00 | | 2005-07-11 | 1,689,600 | 22.51 | 22.51 | 22.26 | 22.43 | 00:00:00 | | 2005-07-12 | 1,908,100 | 22.48 | 22.58 | 22.30 | 22.56 | 00:00:00 | | 2005-07-13 | 1,808,200 | 22.63 | 22.80 | 22.50 | 22.68 | 00:00:00 | | 2005-07-14 | 2,290,500 | 22.73 | 22.93 | 22.40 | 22.55 | 00:00:00 | | 2005-07-15 | 2,518,500 | 22.63 | 22.70 | 22.37 | 22.56 | 00:00:00 | | 2005-07-18 | 1,549,700 | 22.49 | 22.62 | 22.25 | 22.46 | 00:00:00 | | 2005-07-19 | 3,091,400 | 22.65 | 23.28 | 22.49 | 23.00 | 00:00:00 | | 2005-07-20 | 1,860,600 | 22.85 | 23.46 | 22.75 | 23.34 | 00:00:00 | | 2005-07-21 | 1,783,600 | 23.10 | 23.23 | 22.64 | 22.89 | 00:00:00 | | 2005-07-22 | 2,030,200 | 22.84 | 23.00 | 22.19 | 22.20 | 00:00:00 | | 2005-07-25 | 1,927,000 | 22.25 | 22.55 | 22.11 | 22.21 | 00:00:00 | | 2005-07-26 | 1,549,600 | 22.23 | 22.37 | 21.91 | 21.98 | 00:00:00 | | 2005-07-27 | 7,581,300 | 23.19 | 24.10 | 23.18 | 23.83 | 00:00:00 | | 2005-07-28 | 3,225,500 | 24.00 | 24.00 | 23.37 | 23.62 | 00:00:00 | | 2005-07-29 | 2,242,700 | 23.48 | 23.89 | 23.45 | 23.83 | 00:00:00 | | 2005-08-01 | 1,188,000 | 23.91 | 23.91 | 23.55 | 23.78 | 00:00:00 | | 2005-08-02 | 1,677,100 | 23.56 | 23.73 | 23.31 | 23.50 | 00:00:00 | | 2005-08-03 | 2,276,800 | 23.27 | 23.90 | 23.25 | 23.64 | 00:00:00 | | 2005-08-04 | 778,900 | 23.52 | 23.85 | 23.37 | 23.43 | 00:00:00 | | 2005-08-05 | 840,700 | 23.27 | 23.40 | 22.98 | 23.04 | 00:00:00 | | 2005-08-08 | 1,414,900 | 23.12 | 23.46 | 22.98 | 23.26 | 00:00:00 | | 2005-08-09 | 1,317,800 | 23.43 | 23.58 | 23.11 | 23.26 | 00:00:00 | | 2005-08-10 | 1,241,700 | 23.39 | 23.45 | 22.92 | 22.93 | 00:00:00 | | 2005-08-11 | 1,359,700 | 23.00 | 23.46 | 22.95 | 23.30 | 00:00:00 | | 2005-08-12 | 976,700 | 23.35 | 23.50 | 23.17 | 23.46 | 00:00:00 | | 2005-08-15 | 831,500 | 23.47 | 23.62 | 23.20 | 23.46 | 00:00:00 | | 2005-08-16 | 1,259,800 | 23.48 | 23.48 | 23.10 | 23.37 | 00:00:00 | | 2005-08-17 | 1,706,900 | 23.31 | 23.72 | 23.06 | 23.52 | 00:00:00 | | 2005-08-18 | 1,423,500 | 23.45 | 23.80 | 23.13 | 23.50 | 00:00:00 | | 2005-08-19 | 1,151,400 | 23.44 | 23.61 | 23.37 | 23.54 | 00:00:00 | | 2005-08-22 | 1,238,100 | 23.60 | 23.65 | 23.20 | 23.45 | 00:00:00 | | 2005-08-23 | 1,111,200 | 23.44 | 23.60 | 23.18 | 23.48 | 00:00:00 | | 2005-08-24 | 1,268,600 | 23.40 | 24.00 | 23.23 | 23.65 | 00:00:00 | | 2005-08-25 | 1,303,900 | 23.65 | 24.02 | 23.65 | 23.90 | 00:00:00 | | 2005-08-26 | 993,700 | 23.86 | 23.96 | 23.64 | 23.87 | 00:00:00 | | 2005-08-29 | 1,127,300 | 23.80 | 24.19 | 23.69 | 24.09 | 00:00:00 | | 2005-08-30 | 1,188,300 | 23.90 | 24.03 | 23.66 | 23.90 | 00:00:00 | | 2005-08-31 | 1,573,400 | 23.97 | 23.98 | 23.30 | 23.80 | 00:00:00 | | 2005-09-01 | 1,635,600 | 23.65 | 24.15 | 23.56 | 23.94 | 00:00:00 | | 2005-09-02 | 1,091,200 | 23.94 | 24.15 | 23.86 | 24.11 | 00:00:00 | | 2005-09-06 | 1,780,000 | 24.19 | 24.94 | 24.06 | 24.93 | 00:00:00 | | 2005-09-07 | 1,988,900 | 24.83 | 25.00 | 24.37 | 24.89 | 00:00:00 | | 2005-09-08 | 1,158,600 | 24.87 | 24.88 | 24.62 | 24.76 | 00:00:00 | | 2005-09-09 | 845,900 | 24.77 | 24.97 | 24.57 | 24.97 | 00:00:00 | | 2005-09-12 | 1,557,800 | 24.90 | 25.51 | 24.90 | 25.33 | 00:00:00 | | 2005-09-13 | 1,772,800 | 25.20 | 25.59 | 25.19 | 25.41 | 00:00:00 | | 2005-09-14 | 1,996,600 | 25.33 | 25.49 | 24.93 | 25.15 | 00:00:00 | | 2005-09-15 | 1,365,500 | 25.21 | 25.39 | 24.95 | 25.08 | 00:00:00 | | 2005-09-16 | 3,416,100 | 25.16 | 25.27 | 24.88 | 25.12 | 00:00:00 | | 2005-09-19 | 1,474,000 | 25.15 | 25.15 | 24.29 | 24.59 | 00:00:00 | | 2005-09-20 | 1,410,700 | 24.63 | 24.95 | 24.48 | 24.65 | 00:00:00 | | 2005-09-21 | 1,436,300 | 24.51 | 24.61 | 23.99 | 24.08 | 00:00:00 | | 2005-09-22 | 1,965,000 | 23.80 | 23.85 | 23.40 | 23.77 | 00:00:00 | | 2005-09-23 | 1,211,200 | 23.77 | 23.81 | 23.44 | 23.66 | 00:00:00 | | 2005-09-26 | 1,368,000 | 23.75 | 23.87 | 23.54 | 23.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
