|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,368,000 | 23.75 | 23.87 | 23.54 | 23.74 | 00:00:00 | | 2005-09-27 | 984,000 | 23.75 | 24.10 | 23.52 | 23.90 | 00:00:00 | | 2005-09-28 | 1,409,000 | 23.91 | 24.47 | 23.90 | 24.39 | 00:00:00 | | 2005-09-29 | 994,000 | 24.46 | 24.95 | 24.10 | 24.84 | 00:00:00 | | 2005-09-30 | 1,126,700 | 24.92 | 25.19 | 24.76 | 25.14 | 00:00:00 | | 2005-10-03 | 1,204,400 | 25.00 | 25.40 | 24.95 | 25.31 | 00:00:00 | | 2005-10-04 | 1,918,200 | 25.32 | 25.65 | 25.25 | 25.34 | 00:00:00 | | 2005-10-05 | 1,149,100 | 25.31 | 25.35 | 24.66 | 24.77 | 00:00:00 | | 2005-10-06 | 2,177,500 | 25.03 | 25.25 | 24.03 | 24.30 | 00:00:00 | | 2005-10-07 | 1,500,400 | 24.31 | 24.45 | 24.06 | 24.22 | 00:00:00 | | 2005-10-10 | 1,021,200 | 24.30 | 24.40 | 24.21 | 24.38 | 00:00:00 | | 2005-10-11 | 2,117,700 | 24.29 | 24.88 | 24.22 | 24.55 | 00:00:00 | | 2005-10-12 | 1,258,800 | 24.32 | 24.52 | 24.11 | 24.15 | 00:00:00 | | 2005-10-13 | 2,016,400 | 24.11 | 24.15 | 23.36 | 23.95 | 00:00:00 | | 2005-10-14 | 1,042,100 | 23.97 | 24.39 | 23.67 | 24.29 | 00:00:00 | | 2005-10-17 | 838,600 | 24.33 | 24.33 | 23.76 | 24.09 | 00:00:00 | | 2005-10-18 | 774,400 | 24.06 | 24.09 | 23.71 | 23.80 | 00:00:00 | | 2005-10-19 | 2,070,700 | 23.72 | 24.48 | 23.60 | 24.47 | 00:00:00 | | 2005-10-20 | 7,059,700 | 25.77 | 26.51 | 25.31 | 26.15 | 00:00:00 | | 2005-10-21 | 3,450,800 | 25.98 | 26.51 | 25.68 | 26.38 | 00:00:00 | | 2005-10-24 | 3,992,300 | 26.24 | 27.51 | 26.11 | 27.42 | 00:00:00 | | 2005-10-25 | 2,662,400 | 27.49 | 27.54 | 26.83 | 27.25 | 00:00:00 | | 2005-10-26 | 2,482,600 | 27.17 | 27.55 | 27.05 | 27.34 | 00:00:00 | | 2005-10-27 | 4,286,000 | 27.22 | 27.94 | 26.26 | 26.47 | 00:00:00 | | 2005-10-28 | 2,409,100 | 26.98 | 27.05 | 26.45 | 26.70 | 00:00:00 | | 2005-10-31 | 2,473,600 | 26.73 | 27.76 | 26.70 | 27.52 | 00:00:00 | | 2005-11-01 | 2,698,400 | 27.50 | 28.19 | 27.50 | 27.95 | 00:00:00 | | 2005-11-02 | 2,356,900 | 27.88 | 28.65 | 27.85 | 28.45 | 00:00:00 | | 2005-11-03 | 2,843,400 | 28.66 | 28.68 | 27.59 | 27.72 | 00:00:00 | | 2005-11-04 | 2,698,700 | 27.11 | 27.78 | 27.07 | 27.40 | 00:00:00 | | 2005-11-07 | 1,589,600 | 27.42 | 27.72 | 27.30 | 27.45 | 00:00:00 | | 2005-11-08 | 1,506,800 | 27.34 | 27.58 | 27.20 | 27.46 | 00:00:00 | | 2005-11-09 | 2,084,900 | 27.28 | 27.36 | 26.90 | 27.09 | 00:00:00 | | 2005-11-10 | 2,166,300 | 27.10 | 27.69 | 26.89 | 27.60 | 00:00:00 | | 2005-11-11 | 1,251,500 | 27.70 | 27.85 | 27.30 | 27.38 | 00:00:00 | | 2005-11-14 | 1,296,500 | 27.28 | 27.63 | 27.23 | 27.59 | 00:00:00 | | 2005-11-15 | 1,508,000 | 27.49 | 27.83 | 27.37 | 27.63 | 00:00:00 | | 2005-11-16 | 1,225,400 | 27.56 | 27.89 | 27.48 | 27.81 | 00:00:00 | | 2005-11-17 | 1,030,700 | 27.76 | 28.00 | 27.59 | 27.87 | 00:00:00 | | 2005-11-18 | 1,481,200 | 27.95 | 28.18 | 27.61 | 27.85 | 00:00:00 | | 2005-11-21 | 1,340,700 | 27.90 | 28.00 | 27.34 | 27.96 | 00:00:00 | | 2005-11-22 | 755,100 | 27.82 | 27.95 | 27.64 | 27.87 | 00:00:00 | | 2005-11-23 | 992,300 | 27.76 | 27.83 | 27.32 | 27.75 | 00:00:00 | | 2005-11-25 | 691,200 | 27.67 | 27.70 | 27.30 | 27.68 | 00:00:00 | | 2005-11-28 | 1,469,600 | 27.52 | 27.61 | 26.94 | 26.97 | 00:00:00 | | 2005-11-29 | 1,194,700 | 26.97 | 27.28 | 26.79 | 27.03 | 00:00:00 | | 2005-11-30 | 1,765,800 | 26.99 | 27.14 | 26.65 | 27.14 | 00:00:00 | | 2005-12-01 | 1,594,200 | 27.19 | 27.66 | 27.10 | 27.50 | 00:00:00 | | 2005-12-02 | 1,556,700 | 27.28 | 27.77 | 27.28 | 27.55 | 00:00:00 | | 2005-12-05 | 1,147,200 | 27.44 | 27.55 | 26.98 | 27.24 | 00:00:00 | | 2005-12-06 | 1,092,200 | 27.29 | 27.65 | 27.20 | 27.44 | 00:00:00 | | 2005-12-07 | 746,300 | 27.40 | 27.46 | 27.17 | 27.35 | 00:00:00 | | 2005-12-08 | 1,268,400 | 27.44 | 27.49 | 26.88 | 27.05 | 00:00:00 | | 2005-12-09 | 877,900 | 27.01 | 27.50 | 26.91 | 27.45 | 00:00:00 | | 2005-12-12 | 1,295,700 | 27.46 | 27.54 | 27.05 | 27.48 | 00:00:00 | | 2005-12-13 | 1,225,800 | 27.40 | 27.69 | 27.13 | 27.24 | 00:00:00 | | 2005-12-14 | 1,593,500 | 27.29 | 27.40 | 26.96 | 27.09 | 00:00:00 | | 2005-12-15 | 2,739,400 | 27.10 | 27.10 | 26.48 | 26.79 | 00:00:00 | | 2005-12-16 | 3,955,200 | 26.70 | 27.36 | 26.70 | 27.00 | 00:00:00 | | 2005-12-19 | 1,974,300 | 27.19 | 27.85 | 27.10 | 27.46 | 00:00:00 | | 2005-12-20 | 1,091,800 | 27.48 | 27.63 | 27.15 | 27.38 | 00:00:00 | | 2005-12-21 | 2,496,700 | 27.50 | 28.33 | 27.45 | 28.24 | 00:00:00 | | 2005-12-22 | 2,913,100 | 28.31 | 29.24 | 28.17 | 28.99 | 00:00:00 | | 2005-12-23 | 1,326,500 | 28.95 | 29.35 | 28.82 | 29.24 | 00:00:00 | | 2005-12-27 | 1,291,800 | 29.21 | 29.46 | 28.89 | 28.99 | 00:00:00 | | 2005-12-28 | 1,289,800 | 29.25 | 29.41 | 28.85 | 29.22 | 00:00:00 | | 2005-12-29 | 999,500 | 29.23 | 29.25 | 28.85 | 28.93 | 00:00:00 | | 2005-12-30 | 1,594,300 | 28.83 | 28.92 | 28.50 | 28.73 | 00:00:00 | | 2006-01-03 | 3,078,000 | 28.83 | 29.48 | 28.59 | 29.24 | 00:00:00 | | 2006-01-04 | 3,170,700 | 29.36 | 30.00 | 29.34 | 29.94 | 00:00:00 | | 2006-01-05 | 1,326,200 | 29.90 | 30.07 | 29.86 | 29.96 | 00:00:00 | | 2006-01-06 | 2,842,000 | 30.09 | 30.32 | 29.53 | 30.13 | 00:00:00 | | 2006-01-09 | 2,766,400 | 30.18 | 30.20 | 29.59 | 29.92 | 00:00:00 | | 2006-01-10 | 1,698,700 | 29.74 | 29.88 | 29.31 | 29.49 | 00:00:00 | | 2006-01-11 | 1,434,000 | 29.50 | 29.65 | 29.31 | 29.58 | 00:00:00 | | 2006-01-12 | 2,442,900 | 29.60 | 30.71 | 29.50 | 30.36 | 00:00:00 | | 2006-01-13 | 1,839,500 | 30.41 | 30.63 | 29.81 | 30.56 | 00:00:00 | | 2006-01-17 | 1,808,800 | 30.51 | 30.76 | 30.01 | 30.41 | 00:00:00 | | 2006-01-18 | 2,896,400 | 30.05 | 30.33 | 29.35 | 30.03 | 00:00:00 | | 2006-01-19 | 14,441,900 | 32.51 | 34.67 | 31.98 | 32.38 | 00:00:00 | | 2006-01-20 | 4,503,200 | 31.49 | 32.01 | 31.20 | 31.69 | 00:00:00 | | 2006-01-23 | 1,991,000 | 31.40 | 31.79 | 31.29 | 31.36 | 00:00:00 | | 2006-01-24 | 2,189,600 | 31.30 | 31.61 | 30.88 | 31.20 | 00:00:00 | | 2006-01-25 | 3,335,900 | 31.05 | 31.82 | 30.93 | 31.28 | 00:00:00 | | 2006-01-26 | 1,793,600 | 31.57 | 31.57 | 31.04 | 31.30 | 00:00:00 | | 2006-01-27 | 1,744,400 | 31.17 | 31.85 | 31.17 | 31.47 | 00:00:00 | | 2006-01-30 | 1,451,700 | 31.40 | 31.76 | 30.97 | 31.04 | 00:00:00 | | 2006-01-31 | 1,426,200 | 30.95 | 31.16 | 30.52 | 30.84 | 00:00:00 | | 2006-02-01 | 1,698,800 | 30.28 | 31.26 | 29.94 | 31.14 | 00:00:00 | | 2006-02-02 | 2,496,000 | 30.95 | 31.20 | 30.64 | 30.86 | 00:00:00 | | 2006-02-03 | 2,116,800 | 30.69 | 30.72 | 30.15 | 30.63 | 00:00:00 | | 2006-02-06 | 1,495,700 | 30.91 | 30.99 | 30.37 | 30.46 | 00:00:00 | | 2006-02-07 | 1,487,100 | 30.35 | 30.65 | 29.71 | 30.08 | 00:00:00 | | 2006-02-08 | 2,568,800 | 30.30 | 30.86 | 29.65 | 30.68 | 00:00:00 | | 2006-02-09 | 3,045,600 | 30.70 | 31.55 | 30.59 | 31.07 | 00:00:00 | | 2006-02-10 | 1,811,200 | 31.10 | 31.12 | 30.50 | 30.57 | 00:00:00 | | 2006-02-13 | 1,036,500 | 30.57 | 30.85 | 30.05 | 30.34 | 00:00:00 | | 2006-02-14 | 2,226,400 | 30.44 | 30.44 | 29.88 | 30.00 | 00:00:00 | | 2006-02-15 | 1,688,000 | 30.03 | 30.93 | 29.90 | 30.65 | 00:00:00 | | 2006-02-16 | 2,393,000 | 30.73 | 31.74 | 30.68 | 31.66 | 00:00:00 | | 2006-02-17 | 1,670,500 | 31.62 | 31.75 | 31.18 | 31.40 | 00:00:00 | | 2006-02-21 | 2,100,900 | 31.54 | 31.55 | 30.50 | 30.70 | 00:00:00 | | 2006-02-22 | 1,609,800 | 30.77 | 31.60 | 30.63 | 31.46 | 00:00:00 | | 2006-02-23 | 1,474,100 | 31.37 | 31.44 | 30.91 | 31.24 | 00:00:00 | | 2006-02-24 | 1,628,200 | 31.13 | 31.25 | 30.53 | 30.95 | 00:00:00 | | 2006-02-27 | 2,339,200 | 30.99 | 32.51 | 30.81 | 32.14 | 00:00:00 | | 2006-02-28 | 2,813,000 | 32.12 | 32.43 | 31.70 | 32.36 | 00:00:00 | | 2006-03-01 | 2,799,200 | 32.23 | 32.99 | 31.82 | 32.82 | 00:00:00 | | 2006-03-02 | 1,744,500 | 32.81 | 32.98 | 32.25 | 32.84 | 00:00:00 | | 2006-03-03 | 2,118,100 | 32.85 | 33.33 | 32.30 | 32.78 | 00:00:00 | | 2006-03-06 | 2,206,900 | 32.99 | 33.46 | 32.45 | 32.78 | 00:00:00 | | 2006-03-07 | 1,894,500 | 32.01 | 32.61 | 31.95 | 32.35 | 00:00:00 | | 2006-03-08 | 2,076,500 | 32.20 | 32.85 | 31.95 | 32.47 | 00:00:00 | | 2006-03-09 | 942,400 | 32.44 | 32.85 | 32.07 | 32.17 | 00:00:00 | | 2006-03-10 | 1,313,800 | 32.08 | 32.50 | 31.40 | 32.35 | 00:00:00 | | 2006-03-13 | 4,669,900 | 33.40 | 34.28 | 33.40 | 33.87 | 00:00:00 | | 2006-03-14 | 3,250,700 | 33.55 | 34.57 | 33.49 | 34.25 | 00:00:00 | | 2006-03-15 | 2,976,300 | 34.18 | 35.10 | 33.96 | 34.99 | 00:00:00 | | 2006-03-16 | 2,492,900 | 35.28 | 35.71 | 35.16 | 35.26 | 00:00:00 | | 2006-03-17 | 3,226,900 | 34.98 | 36.02 | 34.98 | 35.92 | 00:00:00 | | 2006-03-20 | 1,698,400 | 35.95 | 36.10 | 35.54 | 35.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
