|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,982,500 | 30.95 | 31.85 | 30.59 | 31.20 | 00:00:00 | | 2007-03-06 | 4,142,700 | 31.20 | 31.66 | 31.17 | 31.32 | 00:00:00 | | 2007-03-07 | 3,056,800 | 31.32 | 31.92 | 31.32 | 31.50 | 00:00:00 | | 2007-03-08 | 2,193,200 | 31.81 | 32.04 | 31.54 | 31.78 | 00:00:00 | | 2007-03-09 | 2,080,200 | 32.11 | 32.15 | 31.40 | 32.00 | 00:00:00 | | 2007-03-12 | 1,880,100 | 32.00 | 32.61 | 31.83 | 32.38 | 00:00:00 | | 2007-03-13 | 2,687,200 | 32.36 | 32.49 | 31.08 | 31.22 | 00:00:00 | | 2007-03-14 | 3,911,800 | 31.37 | 31.62 | 30.30 | 31.56 | 00:00:00 | | 2007-03-15 | 3,195,400 | 31.48 | 31.50 | 30.95 | 31.20 | 00:00:00 | | 2007-03-16 | 3,886,500 | 31.24 | 31.39 | 30.99 | 31.18 | 00:00:00 | | 2007-03-19 | 2,133,100 | 31.30 | 31.96 | 31.25 | 31.66 | 00:00:00 | | 2007-03-20 | 1,640,600 | 31.52 | 31.77 | 31.46 | 31.73 | 00:00:00 | | 2007-03-21 | 2,872,500 | 31.74 | 32.84 | 31.65 | 32.80 | 00:00:00 | | 2007-03-22 | 2,482,600 | 32.77 | 33.19 | 32.59 | 32.72 | 00:00:00 | | 2007-03-23 | 1,761,100 | 32.85 | 32.90 | 32.34 | 32.48 | 00:00:00 | | 2007-03-26 | 1,695,900 | 32.69 | 32.69 | 32.10 | 32.51 | 00:00:00 | | 2007-03-27 | 1,436,400 | 32.51 | 32.74 | 31.94 | 32.00 | 00:00:00 | | 2007-03-28 | 1,539,200 | 31.82 | 32.41 | 31.72 | 31.96 | 00:00:00 | | 2007-03-29 | 1,852,900 | 32.22 | 32.23 | 31.32 | 31.64 | 00:00:00 | | 2007-03-30 | 1,793,300 | 31.67 | 32.22 | 31.50 | 32.03 | 00:00:00 | | 2007-04-02 | 1,986,200 | 32.00 | 32.55 | 32.00 | 32.49 | 00:00:00 | | 2007-04-03 | 2,652,900 | 32.66 | 33.40 | 32.66 | 33.08 | 00:00:00 | | 2007-04-04 | 2,039,000 | 33.00 | 33.48 | 32.98 | 33.30 | 00:00:00 | | 2007-04-05 | 1,469,200 | 33.22 | 33.55 | 33.08 | 33.51 | 00:00:00 | | 2007-04-09 | 2,305,500 | 33.85 | 33.94 | 33.35 | 33.50 | 00:00:00 | | 2007-04-10 | 1,704,900 | 33.02 | 33.70 | 33.00 | 33.25 | 00:00:00 | | 2007-04-11 | 2,087,200 | 33.37 | 33.51 | 32.50 | 33.00 | 00:00:00 | | 2007-04-12 | 2,217,900 | 33.04 | 33.36 | 32.96 | 33.32 | 00:00:00 | | 2007-04-13 | 3,909,500 | 33.25 | 33.93 | 33.23 | 33.66 | 00:00:00 | | 2007-04-16 | 3,473,700 | 33.65 | 34.45 | 33.65 | 34.30 | 00:00:00 | | 2007-04-17 | 2,985,900 | 34.13 | 34.49 | 34.10 | 34.30 | 00:00:00 | | 2007-04-18 | 3,403,700 | 34.10 | 34.43 | 34.04 | 34.33 | 00:00:00 | | 2007-04-19 | 1,909,000 | 33.98 | 34.32 | 33.82 | 33.93 | 00:00:00 | | 2007-04-20 | 2,919,900 | 34.36 | 34.58 | 34.00 | 34.24 | 00:00:00 | | 2007-04-23 | 2,531,300 | 34.15 | 34.63 | 33.94 | 34.61 | 00:00:00 | | 2007-04-24 | 3,426,100 | 34.33 | 34.53 | 33.75 | 34.19 | 00:00:00 | | 2007-04-25 | 4,737,700 | 34.53 | 34.74 | 33.83 | 34.10 | 00:00:00 | | 2007-04-26 | 3,390,700 | 33.40 | 33.95 | 33.02 | 33.69 | 00:00:00 | | 2007-04-27 | 1,703,100 | 33.57 | 33.68 | 33.06 | 33.24 | 00:00:00 | | 2007-04-30 | 2,419,800 | 33.24 | 33.36 | 32.58 | 32.60 | 00:00:00 | | 2007-05-01 | 1,616,200 | 32.74 | 32.75 | 32.40 | 32.59 | 00:00:00 | | 2007-05-02 | 2,058,100 | 32.69 | 32.96 | 32.50 | 32.84 | 00:00:00 | | 2007-05-03 | 2,135,100 | 32.70 | 32.84 | 32.22 | 32.50 | 00:00:00 | | 2007-05-04 | 3,057,900 | 32.69 | 32.69 | 31.76 | 31.90 | 00:00:00 | | 2007-05-07 | 2,954,900 | 32.00 | 32.22 | 31.75 | 31.83 | 00:00:00 | | 2007-05-08 | 3,466,400 | 31.71 | 32.17 | 31.09 | 31.75 | 00:00:00 | | 2007-05-09 | 2,415,200 | 31.73 | 32.08 | 31.42 | 31.82 | 00:00:00 | | 2007-05-10 | 2,966,300 | 31.82 | 32.06 | 31.01 | 31.14 | 00:00:00 | | 2007-05-11 | 1,413,000 | 31.53 | 31.67 | 31.15 | 31.65 | 00:00:00 | | 2007-05-14 | 2,425,100 | 31.65 | 31.74 | 30.95 | 31.30 | 00:00:00 | | 2007-05-15 | 3,477,700 | 31.31 | 31.43 | 30.59 | 30.67 | 00:00:00 | | 2007-05-16 | 4,501,300 | 30.68 | 31.16 | 29.93 | 31.10 | 00:00:00 | | 2007-05-17 | 3,057,900 | 31.01 | 31.01 | 30.48 | 30.48 | 00:00:00 | | 2007-05-18 | 3,154,300 | 30.59 | 30.93 | 30.07 | 30.72 | 00:00:00 | | 2007-05-21 | 1,558,900 | 30.99 | 31.50 | 30.80 | 31.23 | 00:00:00 | | 2007-05-22 | 5,789,000 | 31.77 | 33.48 | 31.70 | 32.91 | 00:00:00 | | 2007-05-23 | 2,620,100 | 32.88 | 33.14 | 32.61 | 33.00 | 00:00:00 | | 2007-05-24 | 2,838,900 | 32.89 | 32.95 | 32.40 | 32.48 | 00:00:00 | | 2007-05-25 | 1,347,900 | 32.53 | 32.95 | 32.43 | 32.87 | 00:00:00 | | 2007-05-29 | 1,367,000 | 32.82 | 33.15 | 32.59 | 33.06 | 00:00:00 | | 2007-05-30 | 1,515,600 | 33.00 | 33.21 | 32.39 | 33.21 | 00:00:00 | | 2007-05-31 | 1,822,000 | 33.24 | 33.70 | 33.19 | 33.61 | 00:00:00 | | 2007-06-01 | 1,703,500 | 33.85 | 33.90 | 33.64 | 33.79 | 00:00:00 | | 2007-06-04 | 1,525,400 | 33.65 | 33.75 | 33.13 | 33.45 | 00:00:00 | | 2007-06-05 | 2,255,600 | 33.40 | 33.40 | 33.02 | 33.31 | 00:00:00 | | 2007-06-06 | 1,843,500 | 33.26 | 33.30 | 32.94 | 33.15 | 00:00:00 | | 2007-06-07 | 3,263,500 | 33.00 | 33.15 | 32.70 | 32.83 | 00:00:00 | | 2007-06-08 | 2,617,400 | 32.50 | 33.65 | 32.50 | 33.62 | 00:00:00 | | 2007-06-11 | 2,382,700 | 33.65 | 34.02 | 33.34 | 34.00 | 00:00:00 | | 2007-06-12 | 3,059,000 | 33.77 | 34.20 | 33.60 | 34.04 | 00:00:00 | | 2007-06-13 | 2,424,500 | 34.20 | 34.53 | 33.99 | 34.52 | 00:00:00 | | 2007-06-14 | 2,027,100 | 34.55 | 34.84 | 34.26 | 34.50 | 00:00:00 | | 2007-06-15 | 3,151,200 | 34.86 | 34.86 | 34.15 | 34.29 | 00:00:00 | | 2007-06-18 | 3,078,900 | 34.29 | 34.43 | 33.88 | 33.94 | 00:00:00 | | 2007-06-19 | 2,860,700 | 33.93 | 34.18 | 33.63 | 33.90 | 00:00:00 | | 2007-06-20 | 3,966,800 | 33.85 | 34.00 | 33.36 | 33.70 | 00:00:00 | | 2007-06-21 | 2,741,700 | 33.63 | 34.00 | 33.56 | 33.82 | 00:00:00 | | 2007-06-22 | 2,923,400 | 33.61 | 33.82 | 33.15 | 33.45 | 00:00:00 | | 2007-06-25 | 3,657,600 | 33.45 | 33.45 | 32.82 | 32.92 | 00:00:00 | | 2007-06-26 | 3,318,500 | 33.01 | 33.11 | 32.65 | 33.04 | 00:00:00 | | 2007-06-27 | 3,995,800 | 32.94 | 33.55 | 32.70 | 33.55 | 00:00:00 | | 2007-06-28 | 2,402,200 | 33.60 | 34.12 | 33.34 | 33.99 | 00:00:00 | | 2007-06-29 | 3,336,400 | 34.00 | 34.00 | 33.46 | 33.67 | 00:00:00 | | 2007-07-02 | 3,115,800 | 33.86 | 34.08 | 33.55 | 33.67 | 00:00:00 | | 2007-07-03 | 1,904,400 | 33.77 | 33.83 | 33.44 | 33.70 | 00:00:00 | | 2007-07-05 | 2,825,800 | 33.90 | 34.01 | 33.55 | 33.87 | 00:00:00 | | 2007-07-06 | 1,608,800 | 33.81 | 34.09 | 33.74 | 33.98 | 00:00:00 | | 2007-07-09 | 2,263,800 | 33.82 | 34.15 | 33.73 | 33.98 | 00:00:00 | | 2007-07-10 | 2,264,000 | 33.99 | 34.22 | 33.73 | 33.79 | 00:00:00 | | 2007-07-11 | 3,119,900 | 33.75 | 34.96 | 33.75 | 34.94 | 00:00:00 | | 2007-07-12 | 2,831,000 | 35.00 | 35.54 | 34.56 | 35.53 | 00:00:00 | | 2007-07-13 | 2,987,700 | 35.35 | 35.49 | 34.36 | 34.42 | 00:00:00 | | 2007-07-16 | 2,060,700 | 34.58 | 34.89 | 34.13 | 34.79 | 00:00:00 | | 2007-07-17 | 2,278,500 | 34.77 | 35.34 | 34.77 | 35.11 | 00:00:00 | | 2007-07-18 | 4,517,500 | 34.85 | 35.47 | 34.61 | 35.30 | 00:00:00 | | 2007-07-19 | 13,298,900 | 38.81 | 39.77 | 36.85 | 37.18 | 00:00:00 | | 2007-07-20 | 3,520,500 | 37.12 | 37.81 | 36.83 | 37.40 | 00:00:00 | | 2007-07-23 | 2,469,500 | 37.63 | 38.25 | 37.40 | 37.46 | 00:00:00 | | 2007-07-24 | 2,656,700 | 37.48 | 38.12 | 37.00 | 37.28 | 00:00:00 | | 2007-07-25 | 2,830,700 | 37.20 | 37.50 | 37.06 | 37.24 | 00:00:00 | | 2007-07-26 | 2,983,600 | 36.58 | 37.23 | 36.24 | 36.95 | 00:00:00 | | 2007-07-27 | 2,589,900 | 36.98 | 37.00 | 35.90 | 35.91 | 00:00:00 | | 2007-07-30 | 2,658,900 | 35.85 | 37.24 | 35.82 | 37.05 | 00:00:00 | | 2007-07-31 | 2,845,000 | 37.36 | 37.47 | 36.16 | 36.17 | 00:00:00 | | 2007-08-01 | 2,134,900 | 36.25 | 36.84 | 35.64 | 36.30 | 00:00:00 | | 2007-08-02 | 1,755,200 | 36.50 | 37.28 | 36.31 | 36.87 | 00:00:00 | | 2007-08-03 | 1,595,800 | 36.94 | 37.07 | 35.71 | 35.74 | 00:00:00 | | 2007-08-06 | 2,032,600 | 36.02 | 36.71 | 35.66 | 36.67 | 00:00:00 | | 2007-08-07 | 1,958,500 | 36.41 | 37.03 | 35.83 | 36.66 | 00:00:00 | | 2007-08-08 | 2,466,800 | 36.72 | 37.79 | 36.69 | 37.65 | 00:00:00 | | 2007-08-09 | 3,455,200 | 37.24 | 37.34 | 34.96 | 34.96 | 00:00:00 | | 2007-08-10 | 4,379,000 | 34.97 | 35.38 | 33.32 | 33.77 | 00:00:00 | | 2007-08-13 | 3,353,600 | 34.11 | 34.30 | 33.05 | 33.92 | 00:00:00 | | 2007-08-14 | 2,885,300 | 34.18 | 34.30 | 32.75 | 32.76 | 00:00:00 | | 2007-08-15 | 6,456,300 | 32.49 | 33.83 | 32.00 | 32.27 | 00:00:00 | | 2007-08-16 | 3,315,400 | 32.04 | 32.49 | 31.21 | 31.79 | 00:00:00 | | 2007-08-17 | 3,887,200 | 32.20 | 32.79 | 31.11 | 32.69 | 00:00:00 | | 2007-08-20 | 2,513,600 | 32.77 | 33.74 | 32.61 | 33.31 | 00:00:00 | | 2007-08-21 | 2,283,700 | 33.05 | 34.25 | 33.01 | 34.11 | 00:00:00 | | 2007-08-22 | 3,355,100 | 34.64 | 35.66 | 34.48 | 35.01 | 00:00:00 | | 2007-08-23 | 1,790,100 | 35.03 | 35.42 | 34.52 | 34.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
