|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,698,400 | 35.95 | 36.10 | 35.54 | 35.81 | 00:00:00 | | 2006-03-21 | 1,979,600 | 35.61 | 35.69 | 34.86 | 34.98 | 00:00:00 | | 2006-03-22 | 2,006,200 | 34.72 | 35.38 | 34.39 | 35.31 | 00:00:00 | | 2006-03-23 | 3,112,700 | 35.25 | 36.00 | 34.82 | 35.88 | 00:00:00 | | 2006-03-24 | 1,874,000 | 35.66 | 36.00 | 35.32 | 35.63 | 00:00:00 | | 2006-03-27 | 2,184,400 | 35.60 | 35.62 | 35.28 | 35.45 | 00:00:00 | | 2006-03-28 | 1,729,900 | 35.25 | 35.30 | 34.71 | 34.91 | 00:00:00 | | 2006-03-29 | 2,121,100 | 34.91 | 35.98 | 34.77 | 35.70 | 00:00:00 | | 2006-03-30 | 3,109,500 | 35.64 | 36.75 | 35.56 | 36.65 | 00:00:00 | | 2006-03-31 | 4,722,000 | 37.06 | 38.18 | 36.96 | 37.90 | 00:00:00 | | 2006-04-03 | 3,371,700 | 38.40 | 38.40 | 37.79 | 38.17 | 00:00:00 | | 2006-04-04 | 2,688,300 | 38.15 | 38.17 | 37.17 | 37.60 | 00:00:00 | | 2006-04-05 | 1,958,300 | 37.50 | 37.97 | 37.40 | 37.77 | 00:00:00 | | 2006-04-06 | 1,970,700 | 37.59 | 37.86 | 37.19 | 37.60 | 00:00:00 | | 2006-04-07 | 2,448,400 | 37.81 | 38.17 | 37.52 | 37.59 | 00:00:00 | | 2006-04-10 | 2,514,300 | 37.71 | 38.55 | 37.66 | 38.34 | 00:00:00 | | 2006-04-11 | 2,262,100 | 38.50 | 38.65 | 37.26 | 37.54 | 00:00:00 | | 2006-04-12 | 1,025,700 | 37.54 | 38.08 | 37.43 | 37.89 | 00:00:00 | | 2006-04-13 | 1,329,600 | 37.91 | 38.25 | 37.50 | 37.91 | 00:00:00 | | 2006-04-17 | 1,427,600 | 38.17 | 38.24 | 37.33 | 37.89 | 00:00:00 | | 2006-04-18 | 1,944,500 | 37.95 | 38.50 | 37.40 | 38.37 | 00:00:00 | | 2006-04-19 | 2,546,600 | 38.58 | 39.00 | 38.04 | 38.88 | 00:00:00 | | 2006-04-20 | 8,754,000 | 42.05 | 43.20 | 40.90 | 41.95 | 00:00:00 | | 2006-04-21 | 5,133,000 | 40.95 | 42.16 | 38.00 | 40.59 | 00:00:00 | | 2006-04-24 | 3,044,500 | 40.12 | 40.59 | 39.98 | 40.43 | 00:00:00 | | 2006-04-25 | 2,113,200 | 40.25 | 40.99 | 39.93 | 40.16 | 00:00:00 | | 2006-04-26 | 1,992,500 | 40.01 | 40.75 | 39.97 | 40.40 | 00:00:00 | | 2006-04-27 | 2,296,000 | 39.94 | 40.75 | 39.51 | 39.90 | 00:00:00 | | 2006-04-28 | 2,020,300 | 39.92 | 40.07 | 39.57 | 39.92 | 00:00:00 | | 2006-05-01 | 2,279,200 | 39.84 | 40.78 | 39.83 | 40.35 | 00:00:00 | | 2006-05-02 | 2,032,600 | 40.33 | 40.99 | 40.33 | 40.67 | 00:00:00 | | 2006-05-03 | 2,694,100 | 40.74 | 41.75 | 40.60 | 41.69 | 00:00:00 | | 2006-05-04 | 3,269,900 | 41.74 | 42.90 | 41.56 | 42.70 | 00:00:00 | | 2006-05-05 | 3,274,300 | 42.97 | 43.70 | 42.69 | 43.61 | 00:00:00 | | 2006-05-08 | 4,311,600 | 43.71 | 45.50 | 43.59 | 45.16 | 00:00:00 | | 2006-05-09 | 3,477,000 | 45.16 | 45.33 | 44.35 | 44.41 | 00:00:00 | | 2006-05-10 | 2,492,000 | 44.42 | 44.50 | 43.19 | 43.50 | 00:00:00 | | 2006-05-11 | 4,403,300 | 43.41 | 43.58 | 40.95 | 41.16 | 00:00:00 | | 2006-05-12 | 2,421,100 | 40.92 | 41.42 | 40.17 | 41.00 | 00:00:00 | | 2006-05-15 | 2,508,900 | 41.01 | 41.32 | 40.47 | 40.78 | 00:00:00 | | 2006-05-16 | 3,269,300 | 40.88 | 40.93 | 39.56 | 40.23 | 00:00:00 | | 2006-05-17 | 3,814,200 | 40.29 | 40.75 | 39.62 | 40.27 | 00:00:00 | | 2006-05-18 | 3,541,800 | 40.43 | 40.59 | 39.09 | 39.22 | 00:00:00 | | 2006-05-19 | 4,475,600 | 38.93 | 40.10 | 38.22 | 39.95 | 00:00:00 | | 2006-05-22 | 2,495,300 | 39.46 | 40.03 | 38.27 | 38.86 | 00:00:00 | | 2006-05-23 | 2,349,100 | 39.03 | 39.67 | 38.80 | 39.00 | 00:00:00 | | 2006-05-24 | 3,086,400 | 38.86 | 40.00 | 37.92 | 39.05 | 00:00:00 | | 2006-05-25 | 1,814,400 | 39.58 | 39.75 | 38.56 | 39.30 | 00:00:00 | | 2006-05-26 | 2,258,900 | 39.37 | 39.37 | 38.24 | 38.59 | 00:00:00 | | 2006-05-30 | 3,004,900 | 38.06 | 38.28 | 37.33 | 37.37 | 00:00:00 | | 2006-05-31 | 3,930,700 | 37.21 | 37.74 | 36.78 | 37.58 | 00:00:00 | | 2006-06-01 | 3,405,200 | 37.32 | 37.85 | 37.32 | 37.84 | 00:00:00 | | 2006-06-02 | 2,275,900 | 38.06 | 38.30 | 36.75 | 37.52 | 00:00:00 | | 2006-06-05 | 1,371,100 | 37.52 | 37.74 | 36.86 | 37.02 | 00:00:00 | | 2006-06-06 | 2,715,300 | 37.01 | 37.30 | 35.91 | 36.34 | 00:00:00 | | 2006-06-07 | 1,689,000 | 36.32 | 37.02 | 36.06 | 36.10 | 00:00:00 | | 2006-06-08 | 4,736,300 | 35.62 | 36.00 | 34.75 | 35.93 | 00:00:00 | | 2006-06-09 | 1,926,800 | 36.06 | 36.70 | 35.63 | 35.67 | 00:00:00 | | 2006-06-12 | 1,530,100 | 35.68 | 35.80 | 34.65 | 34.74 | 00:00:00 | | 2006-06-13 | 2,730,200 | 34.60 | 35.26 | 33.73 | 34.61 | 00:00:00 | | 2006-06-14 | 2,442,700 | 34.55 | 35.54 | 34.43 | 35.00 | 00:00:00 | | 2006-06-15 | 3,724,200 | 35.44 | 37.39 | 35.39 | 37.18 | 00:00:00 | | 2006-06-16 | 3,197,900 | 37.20 | 37.84 | 36.69 | 36.89 | 00:00:00 | | 2006-06-19 | 1,839,300 | 36.97 | 37.34 | 36.22 | 36.36 | 00:00:00 | | 2006-06-20 | 1,439,500 | 36.32 | 36.74 | 35.72 | 36.30 | 00:00:00 | | 2006-06-21 | 1,949,600 | 36.30 | 37.78 | 36.01 | 37.18 | 00:00:00 | | 2006-06-22 | 2,300,600 | 37.24 | 37.41 | 36.29 | 37.11 | 00:00:00 | | 2006-06-23 | 1,794,600 | 37.20 | 38.11 | 36.91 | 37.48 | 00:00:00 | | 2006-06-26 | 1,239,600 | 37.47 | 37.87 | 37.05 | 37.46 | 00:00:00 | | 2006-06-27 | 1,829,800 | 37.50 | 37.84 | 36.91 | 37.31 | 00:00:00 | | 2006-06-28 | 1,193,100 | 37.30 | 37.65 | 37.00 | 37.54 | 00:00:00 | | 2006-06-29 | 4,114,400 | 38.50 | 39.67 | 38.03 | 39.56 | 00:00:00 | | 2006-06-30 | 2,538,900 | 40.00 | 40.33 | 39.55 | 40.10 | 00:00:00 | | 2006-07-03 | 699,000 | 40.14 | 40.31 | 39.84 | 40.29 | 00:00:00 | | 2006-07-05 | 2,499,100 | 39.97 | 40.36 | 39.42 | 39.85 | 00:00:00 | | 2006-07-06 | 2,442,600 | 39.75 | 40.00 | 38.36 | 39.07 | 00:00:00 | | 2006-07-07 | 2,648,600 | 38.93 | 38.93 | 37.43 | 37.76 | 00:00:00 | | 2006-07-10 | 6,664,000 | 37.75 | 37.80 | 35.27 | 35.61 | 00:00:00 | | 2006-07-11 | 4,673,700 | 35.75 | 36.42 | 35.14 | 36.17 | 00:00:00 | | 2006-07-12 | 4,651,600 | 35.93 | 36.11 | 34.14 | 34.58 | 00:00:00 | | 2006-07-13 | 5,875,400 | 33.80 | 35.74 | 32.75 | 34.94 | 00:00:00 | | 2006-07-14 | 2,578,000 | 34.96 | 35.50 | 34.14 | 34.70 | 00:00:00 | | 2006-07-17 | 1,703,800 | 34.70 | 34.96 | 34.14 | 34.68 | 00:00:00 | | 2006-07-18 | 1,942,700 | 34.59 | 35.04 | 33.84 | 34.99 | 00:00:00 | | 2006-07-19 | 3,191,600 | 35.00 | 35.49 | 34.30 | 34.77 | 00:00:00 | | 2006-07-20 | 11,966,400 | 31.72 | 31.80 | 29.84 | 29.97 | 00:00:00 | | 2006-07-21 | 6,156,000 | 29.87 | 31.50 | 29.09 | 31.00 | 00:00:00 | | 2006-07-24 | 2,685,400 | 31.00 | 31.59 | 30.82 | 31.50 | 00:00:00 | | 2006-07-25 | 1,830,100 | 31.42 | 31.98 | 31.34 | 31.77 | 00:00:00 | | 2006-07-26 | 1,965,600 | 31.62 | 32.19 | 31.44 | 31.76 | 00:00:00 | | 2006-07-27 | 2,289,800 | 31.71 | 32.49 | 31.17 | 31.22 | 00:00:00 | | 2006-07-28 | 1,675,600 | 31.24 | 31.70 | 30.78 | 31.61 | 00:00:00 | | 2006-07-31 | 1,338,300 | 31.66 | 31.92 | 31.03 | 31.77 | 00:00:00 | | 2006-08-01 | 1,639,000 | 31.38 | 31.44 | 30.50 | 30.78 | 00:00:00 | | 2006-08-02 | 2,159,600 | 30.78 | 31.81 | 30.60 | 31.51 | 00:00:00 | | 2006-08-03 | 2,003,200 | 31.44 | 31.44 | 30.71 | 30.85 | 00:00:00 | | 2006-08-04 | 2,567,900 | 31.04 | 31.34 | 30.10 | 30.33 | 00:00:00 | | 2006-08-07 | 3,309,000 | 31.00 | 31.00 | 29.85 | 30.13 | 00:00:00 | | 2006-08-08 | 2,680,700 | 30.10 | 30.44 | 29.58 | 30.04 | 00:00:00 | | 2006-08-09 | 3,030,400 | 30.16 | 30.50 | 28.90 | 28.96 | 00:00:00 | | 2006-08-10 | 4,871,400 | 28.89 | 29.00 | 27.66 | 28.00 | 00:00:00 | | 2006-08-11 | 2,872,100 | 27.87 | 28.55 | 27.74 | 28.47 | 00:00:00 | | 2006-08-14 | 3,424,600 | 28.64 | 29.18 | 27.80 | 28.69 | 00:00:00 | | 2006-08-15 | 4,051,400 | 29.07 | 30.38 | 28.98 | 30.32 | 00:00:00 | | 2006-08-16 | 3,435,700 | 30.65 | 31.22 | 30.15 | 31.18 | 00:00:00 | | 2006-08-17 | 6,050,300 | 31.26 | 33.25 | 31.25 | 32.81 | 00:00:00 | | 2006-08-18 | 3,058,900 | 32.72 | 32.81 | 31.50 | 32.08 | 00:00:00 | | 2006-08-21 | 1,771,600 | 31.90 | 32.00 | 31.31 | 31.49 | 00:00:00 | | 2006-08-22 | 2,207,800 | 31.53 | 31.68 | 30.98 | 31.06 | 00:00:00 | | 2006-08-23 | 2,926,500 | 31.18 | 31.42 | 30.80 | 30.92 | 00:00:00 | | 2006-08-24 | 2,376,600 | 31.00 | 31.57 | 30.84 | 31.03 | 00:00:00 | | 2006-08-25 | 1,999,100 | 30.96 | 31.35 | 30.58 | 30.62 | 00:00:00 | | 2006-08-28 | 2,887,600 | 30.50 | 30.92 | 30.45 | 30.71 | 00:00:00 | | 2006-08-29 | 3,656,300 | 30.69 | 30.80 | 29.96 | 30.40 | 00:00:00 | | 2006-08-30 | 1,928,800 | 30.59 | 30.74 | 30.07 | 30.69 | 00:00:00 | | 2006-08-31 | 3,397,200 | 30.74 | 31.13 | 30.49 | 30.71 | 00:00:00 | | 2006-09-01 | 1,395,000 | 30.93 | 30.98 | 30.37 | 30.44 | 00:00:00 | | 2006-09-05 | 3,869,800 | 30.30 | 31.34 | 29.98 | 31.15 | 00:00:00 | | 2006-09-06 | 3,561,700 | 31.00 | 31.35 | 30.86 | 31.12 | 00:00:00 | | 2006-09-07 | 2,774,000 | 31.10 | 31.33 | 30.65 | 30.97 | 00:00:00 | | 2006-09-08 | 3,587,700 | 30.98 | 32.05 | 30.97 | 31.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
