|
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 | 2006-09-08 | 3,587,700 | 30.98 | 32.05 | 30.97 | 31.91 | 00:00:00 | 2006-09-11 | 4,851,500 | 32.10 | 33.41 | 32.09 | 32.99 | 00:00:00 | 2006-09-12 | 5,019,800 | 32.97 | 34.56 | 32.97 | 34.40 | 00:00:00 | 2006-09-13 | 4,898,800 | 34.10 | 35.34 | 34.00 | 35.18 | 00:00:00 | 2006-09-14 | 2,614,000 | 35.01 | 35.50 | 34.83 | 35.12 | 00:00:00 | 2006-09-15 | 5,710,500 | 35.25 | 36.09 | 34.17 | 34.29 | 00:00:00 | 2006-09-18 | 2,652,400 | 34.22 | 35.33 | 34.20 | 34.60 | 00:00:00 | 2006-09-19 | 2,289,100 | 34.85 | 34.88 | 33.88 | 34.07 | 00:00:00 | 2006-09-20 | 4,141,400 | 34.38 | 36.83 | 34.38 | 36.28 | 00:00:00 | 2006-09-21 | 2,758,800 | 36.64 | 37.00 | 35.30 | 35.97 | 00:00:00 | 2006-09-22 | 1,349,400 | 35.81 | 35.99 | 35.00 | 35.62 | 00:00:00 | 2006-09-25 | 2,391,000 | 35.70 | 36.55 | 34.94 | 36.52 | 00:00:00 | 2006-09-26 | 1,816,900 | 36.54 | 36.85 | 36.13 | 36.35 | 00:00:00 | 2006-09-27 | 2,036,800 | 36.39 | 36.60 | 35.65 | 35.92 | 00:00:00 | 2006-09-28 | 1,796,500 | 35.98 | 36.60 | 35.73 | 36.51 | 00:00:00 | 2006-09-29 | 1,832,600 | 36.45 | 37.00 | 36.12 | 36.21 | 00:00:00 | 2006-10-02 | 3,052,800 | 36.24 | 36.24 | 34.86 | 34.99 | 00:00:00 | 2006-10-03 | 5,685,700 | 34.91 | 35.02 | 33.66 | 33.74 | 00:00:00 | 2006-10-04 | 4,622,300 | 33.81 | 35.11 | 33.34 | 34.59 | 00:00:00 | 2006-10-05 | 2,137,800 | 34.65 | 35.53 | 34.42 | 34.91 | 00:00:00 | 2006-10-06 | 1,370,400 | 35.19 | 35.34 | 34.60 | 34.77 | 00:00:00 | 2006-10-09 | 3,590,700 | 34.77 | 34.82 | 33.97 | 34.31 | 00:00:00 | 2006-10-10 | 2,859,500 | 34.25 | 34.47 | 33.49 | 33.60 | 00:00:00 | 2006-10-11 | 1,854,400 | 33.50 | 34.67 | 33.49 | 33.88 | 00:00:00 | 2006-10-12 | 2,006,700 | 34.26 | 34.74 | 33.82 | 34.56 | 00:00:00 | 2006-10-13 | 2,021,100 | 34.41 | 35.15 | 34.16 | 34.89 | 00:00:00 | 2006-10-16 | 2,314,400 | 35.14 | 35.87 | 35.09 | 35.39 | 00:00:00 | 2006-10-17 | 1,714,100 | 35.15 | 35.33 | 34.37 | 35.06 | 00:00:00 | 2006-10-18 | 5,100,100 | 35.42 | 36.50 | 34.76 | 35.06 | 00:00:00 | 2006-10-19 | 33,726,000 | 28.26 | 28.75 | 27.55 | 28.15 | 00:00:00 | 2006-10-20 | 7,825,200 | 28.27 | 28.60 | 27.85 | 28.42 | 00:00:00 | 2006-10-23 | 7,648,200 | 28.80 | 29.88 | 28.74 | 29.65 | 00:00:00 | 2006-10-24 | 6,190,400 | 29.85 | 30.41 | 29.51 | 30.32 | 00:00:00 | 2006-10-25 | 4,706,800 | 30.55 | 30.63 | 29.65 | 29.94 | 00:00:00 | 2006-10-26 | 4,124,500 | 30.08 | 30.08 | 29.50 | 29.78 | 00:00:00 | 2006-10-27 | 3,441,200 | 29.75 | 29.81 | 29.10 | 29.25 | 00:00:00 | 2006-10-30 | 3,933,000 | 29.43 | 30.50 | 29.21 | 30.24 | 00:00:00 | 2006-10-31 | 4,656,100 | 30.32 | 30.32 | 29.45 | 29.53 | 00:00:00 | 2006-11-01 | 3,865,200 | 29.97 | 29.99 | 28.92 | 29.20 | 00:00:00 | 2006-11-02 | 2,615,000 | 29.13 | 29.70 | 29.10 | 29.31 | 00:00:00 | 2006-11-03 | 2,904,200 | 29.18 | 29.60 | 28.61 | 29.02 | 00:00:00 | 2006-11-06 | 4,212,300 | 29.25 | 29.30 | 28.75 | 28.77 | 00:00:00 | 2006-11-07 | 6,400,600 | 28.80 | 28.80 | 27.73 | 27.83 | 00:00:00 | 2006-11-08 | 4,461,100 | 27.97 | 28.72 | 27.91 | 28.59 | 00:00:00 | 2006-11-09 | 5,518,600 | 28.60 | 29.32 | 28.46 | 28.84 | 00:00:00 | 2006-11-10 | 2,234,000 | 28.78 | 29.19 | 28.71 | 29.17 | 00:00:00 | 2006-11-13 | 3,243,900 | 29.25 | 30.00 | 29.14 | 29.88 | 00:00:00 | 2006-11-14 | 2,691,800 | 30.34 | 30.35 | 29.50 | 29.88 | 00:00:00 | 2006-11-15 | 4,691,000 | 29.79 | 30.99 | 29.79 | 30.77 | 00:00:00 | 2006-11-16 | 4,289,300 | 31.10 | 31.18 | 30.00 | 30.16 | 00:00:00 | 2006-11-17 | 2,701,800 | 30.19 | 30.61 | 29.93 | 30.44 | 00:00:00 | 2006-11-20 | 1,722,800 | 30.32 | 30.61 | 29.98 | 30.27 | 00:00:00 | 2006-11-21 | 2,548,000 | 30.15 | 30.33 | 29.64 | 30.00 | 00:00:00 | 2006-11-22 | 2,057,600 | 29.96 | 30.66 | 29.79 | 30.49 | 00:00:00 | 2006-11-24 | 794,800 | 30.26 | 30.74 | 29.97 | 30.68 | 00:00:00 | 2006-11-27 | 2,786,600 | 30.47 | 30.65 | 29.26 | 29.34 | 00:00:00 | 2006-11-28 | 3,100,800 | 29.26 | 29.48 | 28.75 | 28.85 | 00:00:00 | 2006-11-29 | 2,232,500 | 29.00 | 29.39 | 28.95 | 29.10 | 00:00:00 | 2006-11-30 | 2,876,000 | 29.10 | 29.15 | 28.70 | 28.74 | 00:00:00 | 2006-12-01 | 2,137,700 | 28.70 | 29.53 | 28.70 | 29.00 | 00:00:00 | 2006-12-04 | 2,018,900 | 29.17 | 29.53 | 29.00 | 29.18 | 00:00:00 | 2006-12-05 | 3,809,700 | 29.28 | 29.40 | 28.62 | 28.77 | 00:00:00 | 2006-12-06 | 4,020,500 | 28.57 | 28.79 | 28.21 | 28.55 | 00:00:00 | 2006-12-07 | 5,724,500 | 27.95 | 28.28 | 27.60 | 28.13 | 00:00:00 | 2006-12-08 | 3,869,000 | 28.15 | 28.80 | 27.82 | 28.62 | 00:00:00 | 2006-12-11 | 2,704,600 | 28.81 | 29.02 | 28.61 | 28.87 | 00:00:00 | 2006-12-12 | 3,495,400 | 28.97 | 29.09 | 28.04 | 28.20 | 00:00:00 | 2006-12-13 | 3,107,100 | 28.47 | 28.88 | 28.15 | 28.67 | 00:00:00 | 2006-12-14 | 2,358,200 | 28.74 | 29.01 | 28.47 | 28.61 | 00:00:00 | 2006-12-15 | 4,114,800 | 29.06 | 29.22 | 28.71 | 29.20 | 00:00:00 | 2006-12-18 | 3,776,900 | 29.35 | 29.75 | 28.57 | 28.70 | 00:00:00 | 2006-12-19 | 6,009,600 | 28.31 | 28.94 | 27.82 | 27.96 | 00:00:00 | 2006-12-20 | 4,037,900 | 27.97 | 28.43 | 27.88 | 28.18 | 00:00:00 | 2006-12-21 | 3,162,900 | 28.27 | 28.37 | 27.74 | 27.95 | 00:00:00 | 2006-12-22 | 5,783,800 | 27.38 | 27.98 | 26.84 | 26.99 | 00:00:00 | 2006-12-26 | 4,067,600 | 27.05 | 27.07 | 26.62 | 26.82 | 00:00:00 | 2006-12-27 | 2,909,400 | 26.96 | 27.47 | 26.95 | 27.37 | 00:00:00 | 2006-12-28 | 2,059,000 | 27.37 | 27.43 | 27.03 | 27.21 | 00:00:00 | 2006-12-29 | 2,347,200 | 27.16 | 27.50 | 26.90 | 27.05 | 00:00:00 | 2007-01-03 | 5,768,900 | 27.29 | 28.35 | 26.10 | 26.83 | 00:00:00 | 2007-01-04 | 7,471,600 | 26.85 | 28.10 | 26.76 | 27.95 | 00:00:00 | 2007-01-05 | 3,934,600 | 28.02 | 28.11 | 27.50 | 27.85 | 00:00:00 | 2007-01-08 | 8,362,700 | 27.85 | 29.41 | 27.81 | 28.78 | 00:00:00 | 2007-01-09 | 6,123,000 | 29.20 | 29.73 | 28.80 | 29.11 | 00:00:00 | 2007-01-10 | 4,512,800 | 28.89 | 29.87 | 28.60 | 29.57 | 00:00:00 | 2007-01-11 | 5,904,200 | 29.95 | 30.15 | 29.41 | 29.94 | 00:00:00 | 2007-01-12 | 6,151,700 | 29.81 | 30.75 | 29.81 | 30.44 | 00:00:00 | 2007-01-16 | 3,700,300 | 30.61 | 30.94 | 30.16 | 30.27 | 00:00:00 | 2007-01-17 | 4,606,000 | 30.31 | 30.34 | 29.45 | 29.83 | 00:00:00 | 2007-01-18 | 6,034,000 | 29.75 | 29.75 | 28.59 | 28.97 | 00:00:00 | 2007-01-19 | 3,875,300 | 28.60 | 29.09 | 28.50 | 28.80 | 00:00:00 | 2007-01-22 | 4,246,200 | 28.63 | 29.26 | 28.08 | 28.71 | 00:00:00 | 2007-01-23 | 6,803,500 | 28.75 | 30.09 | 28.73 | 29.87 | 00:00:00 | 2007-01-24 | 11,537,500 | 32.50 | 32.99 | 31.40 | 31.65 | 00:00:00 | 2007-01-25 | 3,881,000 | 31.46 | 31.93 | 31.14 | 31.21 | 00:00:00 | 2007-01-26 | 2,483,700 | 31.20 | 31.44 | 30.89 | 31.10 | 00:00:00 | 2007-01-29 | 2,638,700 | 31.20 | 31.43 | 30.75 | 31.34 | 00:00:00 | 2007-01-30 | 3,329,700 | 31.95 | 31.95 | 31.19 | 31.44 | 00:00:00 | 2007-01-31 | 2,470,200 | 31.34 | 31.70 | 30.93 | 31.66 | 00:00:00 | 2007-02-01 | 3,531,300 | 31.70 | 32.16 | 31.42 | 31.93 | 00:00:00 | 2007-02-02 | 2,663,400 | 31.80 | 32.28 | 31.79 | 31.90 | 00:00:00 | 2007-02-05 | 2,450,800 | 31.90 | 32.28 | 31.73 | 31.94 | 00:00:00 | 2007-02-06 | 2,206,600 | 31.90 | 31.92 | 31.27 | 31.80 | 00:00:00 | 2007-02-07 | 2,219,100 | 32.27 | 32.27 | 31.56 | 31.87 | 00:00:00 | 2007-02-08 | 1,808,600 | 31.93 | 32.11 | 31.58 | 31.75 | 00:00:00 | 2007-02-09 | 2,334,300 | 31.92 | 31.92 | 31.23 | 31.45 | 00:00:00 | 2007-02-12 | 1,203,900 | 31.46 | 31.59 | 31.03 | 31.16 | 00:00:00 | 2007-02-13 | 1,971,600 | 31.28 | 31.48 | 30.86 | 30.97 | 00:00:00 | 2007-02-14 | 3,783,200 | 31.09 | 31.83 | 30.93 | 31.60 | 00:00:00 | 2007-02-15 | 2,075,700 | 31.52 | 31.83 | 31.40 | 31.65 | 00:00:00 | 2007-02-16 | 2,247,300 | 31.77 | 31.78 | 31.31 | 31.43 | 00:00:00 | 2007-02-20 | 2,084,800 | 31.39 | 31.84 | 31.10 | 31.75 | 00:00:00 | 2007-02-21 | 2,112,800 | 31.69 | 32.24 | 31.63 | 32.24 | 00:00:00 | 2007-02-22 | 2,747,300 | 32.33 | 32.80 | 32.01 | 32.25 | 00:00:00 | 2007-02-23 | 3,353,200 | 32.18 | 33.25 | 32.18 | 33.06 | 00:00:00 | 2007-02-26 | 2,568,900 | 33.20 | 33.30 | 32.18 | 32.47 | 00:00:00 | 2007-02-27 | 4,328,500 | 32.21 | 32.55 | 30.94 | 31.59 | 00:00:00 | 2007-02-28 | 3,399,200 | 31.26 | 32.40 | 30.95 | 32.20 | 00:00:00 | 2007-03-01 | 3,570,000 | 31.54 | 32.35 | 31.14 | 31.44 | 00:00:00 | 2007-03-02 | 4,472,000 | 31.12 | 31.82 | 31.12 | 31.26 | 00:00:00 | 2007-03-05 | 2,982,500 | 30.95 | 31.85 | 30.59 | 31.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|