|
 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 | | 2008-02-14 | 3,801,300 | 36.69 | 36.70 | 35.92 | 36.23 | 00:00:00 | | 2008-02-15 | 3,215,000 | 35.96 | 36.11 | 35.47 | 35.87 | 00:00:00 | | 2008-02-19 | 1,926,800 | 36.38 | 36.87 | 35.64 | 35.74 | 00:00:00 | | 2008-02-20 | 2,395,900 | 35.30 | 36.75 | 34.61 | 36.51 | 00:00:00 | | 2008-02-21 | 3,096,200 | 36.38 | 37.38 | 35.71 | 35.90 | 00:00:00 | | 2008-02-22 | 4,690,700 | 36.14 | 36.14 | 33.97 | 34.57 | 00:00:00 | | 2008-02-25 | 4,231,100 | 34.42 | 34.83 | 33.57 | 34.30 | 00:00:00 | | 2008-02-26 | 5,651,200 | 33.65 | 33.98 | 32.94 | 33.62 | 00:00:00 | | 2008-02-27 | 3,150,500 | 33.80 | 34.99 | 33.35 | 34.41 | 00:00:00 | | 2008-02-28 | 2,956,200 | 34.10 | 34.51 | 33.72 | 33.90 | 00:00:00 | | 2008-02-29 | 4,683,400 | 33.51 | 33.56 | 32.43 | 32.93 | 00:00:00 | | 2008-03-03 | 3,042,900 | 32.80 | 32.91 | 32.29 | 32.61 | 00:00:00 | | 2008-03-04 | 4,332,500 | 32.48 | 33.26 | 32.29 | 33.12 | 00:00:00 | | 2008-03-05 | 4,172,000 | 33.23 | 34.42 | 32.83 | 33.80 | 00:00:00 | | 2008-03-06 | 3,550,800 | 33.76 | 34.04 | 33.25 | 33.29 | 00:00:00 | | 2008-03-07 | 3,635,300 | 32.81 | 33.27 | 32.09 | 32.73 | 00:00:00 | | 2008-03-10 | 4,435,500 | 32.42 | 32.61 | 31.30 | 31.41 | 00:00:00 | | 2008-03-11 | 4,306,200 | 31.25 | 32.19 | 31.20 | 32.18 | 00:00:00 | | 2008-03-12 | 3,036,000 | 32.47 | 32.69 | 31.70 | 31.99 | 00:00:00 | | 2008-03-13 | 3,827,200 | 31.56 | 32.38 | 30.89 | 32.09 | 00:00:00 | | 2008-03-14 | 4,569,000 | 32.37 | 32.37 | 30.54 | 30.80 | 00:00:00 | | 2008-03-17 | 5,121,100 | 30.23 | 31.34 | 29.80 | 31.00 | 00:00:00 | | 2008-03-18 | 4,415,900 | 31.24 | 32.08 | 30.82 | 31.89 | 00:00:00 | | 2008-03-19 | 5,319,000 | 32.01 | 32.91 | 31.86 | 32.03 | 00:00:00 | | 2008-03-20 | 5,838,300 | 32.11 | 32.33 | 31.22 | 31.94 | 00:00:00 | | 2008-03-24 | 3,849,300 | 31.99 | 32.78 | 31.81 | 32.31 | 00:00:00 | | 2008-03-25 | 2,677,300 | 32.21 | 32.65 | 32.01 | 32.62 | 00:00:00 | | 2008-03-26 | 3,795,000 | 32.41 | 32.63 | 31.20 | 32.00 | 00:00:00 | | 2008-03-27 | 5,844,800 | 31.47 | 31.96 | 30.48 | 31.10 | 00:00:00 | | 2008-03-28 | 3,303,000 | 31.38 | 31.83 | 30.49 | 30.56 | 00:00:00 | | 2008-03-31 | 7,168,000 | 30.39 | 30.46 | 29.30 | 29.33 | 00:00:00 | | 2008-04-01 | 6,287,400 | 29.44 | 30.54 | 29.15 | 30.27 | 00:00:00 | | 2008-04-02 | 8,040,200 | 30.11 | 32.35 | 29.92 | 31.56 | 00:00:00 | | 2008-04-03 | 4,031,500 | 31.84 | 31.93 | 30.72 | 31.56 | 00:00:00 | | 2008-04-04 | 2,869,000 | 31.62 | 31.92 | 31.24 | 31.75 | 00:00:00 | | 2008-04-07 | 3,703,300 | 32.01 | 32.12 | 30.80 | 30.84 | 00:00:00 | | 2008-04-08 | 8,459,700 | 30.60 | 33.75 | 30.60 | 33.14 | 00:00:00 | | 2008-04-09 | 3,452,000 | 33.27 | 33.27 | 32.01 | 32.33 | 00:00:00 | | 2008-04-10 | 2,999,800 | 32.41 | 33.10 | 32.10 | 32.90 | 00:00:00 | | 2008-04-11 | 4,537,800 | 32.23 | 32.61 | 31.51 | 31.89 | 00:00:00 | | 2008-04-14 | 2,952,600 | 31.75 | 31.95 | 31.05 | 31.25 | 00:00:00 | | 2008-04-15 | 3,491,900 | 31.25 | 31.54 | 30.74 | 30.93 | 00:00:00 | | 2008-04-16 | 6,689,300 | 31.02 | 32.15 | 30.85 | 31.59 | 00:00:00 | | 2008-04-17 | 3,057,500 | 31.69 | 31.94 | 30.92 | 31.45 | 00:00:00 | | 2008-04-18 | 4,759,900 | 32.00 | 33.06 | 31.89 | 32.27 | 00:00:00 | | 2008-04-21 | 6,161,100 | 32.70 | 32.95 | 30.83 | 31.85 | 00:00:00 | | 2008-04-22 | 5,504,400 | 31.55 | 32.50 | 31.21 | 32.15 | 00:00:00 | | 2008-04-23 | 7,897,000 | 32.45 | 33.72 | 31.77 | 32.39 | 00:00:00 | | 2008-04-24 | 7,705,800 | 31.75 | 33.88 | 31.62 | 32.90 | 00:00:00 | | 2008-04-25 | 3,917,100 | 32.97 | 33.15 | 31.40 | 32.23 | 00:00:00 | | 2008-04-28 | 2,982,400 | 32.18 | 32.51 | 32.05 | 32.29 | 00:00:00 | | 2008-04-29 | 2,982,000 | 32.23 | 32.68 | 31.65 | 32.44 | 00:00:00 | | 2008-04-30 | 4,792,500 | 32.46 | 32.82 | 31.97 | 32.75 | 00:00:00 | | 2008-05-01 | 4,158,700 | 32.51 | 34.31 | 32.37 | 34.23 | 00:00:00 | | 2008-05-02 | 3,097,700 | 34.28 | 34.38 | 33.29 | 33.85 | 00:00:00 | | 2008-05-05 | 2,403,200 | 33.52 | 33.66 | 32.89 | 33.23 | 00:00:00 | | 2008-05-06 | 2,705,800 | 33.00 | 34.17 | 32.66 | 34.04 | 00:00:00 | | 2008-05-07 | 3,011,100 | 33.89 | 34.50 | 33.57 | 34.00 | 00:00:00 | | 2008-05-08 | 2,463,300 | 33.95 | 34.57 | 33.78 | 34.38 | 00:00:00 | | 2008-05-09 | 1,763,800 | 33.87 | 34.24 | 33.51 | 33.92 | 00:00:00 | | 2008-05-12 | 2,441,300 | 34.00 | 34.18 | 33.55 | 34.08 | 00:00:00 | | 2008-05-13 | 2,720,800 | 33.77 | 34.58 | 33.58 | 34.29 | 00:00:00 | | 2008-05-14 | 4,084,200 | 34.49 | 35.14 | 34.25 | 34.81 | 00:00:00 | | 2008-05-15 | 3,700,800 | 34.66 | 36.20 | 34.48 | 36.19 | 00:00:00 | | 2008-05-16 | 3,391,000 | 36.11 | 36.17 | 35.30 | 35.77 | 00:00:00 | | 2008-05-19 | 3,940,100 | 35.51 | 36.00 | 34.46 | 34.77 | 00:00:00 | | 2008-05-20 | 4,003,700 | 34.74 | 35.53 | 34.35 | 35.45 | 00:00:00 | | 2008-05-21 | 3,185,900 | 35.67 | 35.95 | 34.67 | 35.02 | 00:00:00 | | 2008-05-22 | 3,591,000 | 34.92 | 34.95 | 34.22 | 34.45 | 00:00:00 | | 2008-05-23 | 3,383,300 | 34.59 | 34.59 | 33.50 | 33.72 | 00:00:00 | | 2008-05-27 | 2,174,100 | 34.10 | 34.20 | 33.31 | 34.09 | 00:00:00 | | 2008-05-28 | 2,882,500 | 34.20 | 34.23 | 32.92 | 33.67 | 00:00:00 | | 2008-05-29 | 2,103,500 | 33.50 | 34.78 | 33.40 | 34.44 | 00:00:00 | | 2008-05-30 | 2,368,300 | 34.47 | 34.72 | 34.03 | 34.23 | 00:00:00 | | 2008-06-02 | 3,385,800 | 34.05 | 34.37 | 33.37 | 34.18 | 00:00:00 | | 2008-06-03 | 3,752,200 | 34.25 | 34.98 | 33.98 | 34.39 | 00:00:00 | | 2008-06-04 | 2,804,000 | 34.41 | 35.14 | 34.41 | 34.93 | 00:00:00 | | 2008-06-05 | 2,566,100 | 34.90 | 35.71 | 34.82 | 35.67 | 00:00:00 | | 2008-06-06 | 4,846,900 | 35.13 | 35.88 | 34.60 | 34.68 | 00:00:00 | | 2008-06-09 | 2,999,100 | 34.96 | 34.96 | 33.59 | 34.29 | 00:00:00 | | 2008-06-10 | 1,797,500 | 34.10 | 34.25 | 33.71 | 33.80 | 00:00:00 | | 2008-06-11 | 3,917,500 | 33.61 | 33.80 | 32.59 | 32.61 | 00:00:00 | | 2008-06-12 | 3,371,300 | 32.14 | 33.29 | 32.13 | 32.76 | 00:00:00 | | 2008-06-13 | 2,166,000 | 32.66 | 33.50 | 32.54 | 33.20 | 00:00:00 | | 2008-06-16 | 1,510,400 | 32.90 | 33.70 | 32.59 | 33.60 | 00:00:00 | | 2008-06-17 | 10,237,500 | 31.95 | 32.64 | 31.60 | 31.72 | 00:00:00 | | 2008-06-18 | 3,323,800 | 31.80 | 31.89 | 31.34 | 31.46 | 00:00:00 | | 2008-06-19 | 2,117,900 | 31.28 | 32.13 | 31.08 | 31.90 | 00:00:00 | | 2008-06-20 | 3,245,500 | 31.64 | 31.71 | 30.78 | 30.92 | 00:00:00 | | 2008-06-23 | 3,338,100 | 31.00 | 31.33 | 30.38 | 30.51 | 00:00:00 | | 2008-06-24 | 4,449,900 | 30.40 | 31.48 | 30.30 | 30.90 | 00:00:00 | | 2008-06-25 | 3,440,300 | 31.06 | 31.55 | 30.67 | 31.25 | 00:00:00 | | 2008-06-26 | 4,405,600 | 31.05 | 31.17 | 30.00 | 30.13 | 00:00:00 | | 2008-06-27 | 3,799,300 | 30.28 | 30.31 | 29.61 | 29.80 | 00:00:00 | | 2008-06-30 | 3,980,300 | 29.60 | 29.92 | 29.34 | 29.41 | 00:00:00 | | 2008-07-01 | 8,253,100 | 28.38 | 29.41 | 28.31 | 28.99 | 00:00:00 | | 2008-07-02 | 6,238,100 | 29.24 | 29.55 | 28.79 | 28.92 | 00:00:00 | | 2008-07-03 | 2,275,400 | 28.81 | 29.31 | 28.50 | 28.59 | 00:00:00 | | 2008-07-07 | 4,191,100 | 28.87 | 29.28 | 27.96 | 28.51 | 00:00:00 | | 2008-07-08 | 4,589,400 | 27.40 | 28.70 | 27.40 | 28.35 | 00:00:00 | | 2008-07-09 | 3,791,700 | 28.08 | 28.66 | 27.80 | 27.90 | 00:00:00 | | 2008-07-10 | 2,659,500 | 27.95 | 28.66 | 27.89 | 28.52 | 00:00:00 | | 2008-07-11 | 4,099,300 | 28.24 | 28.54 | 27.47 | 27.96 | 00:00:00 | | 2008-07-14 | 5,743,900 | 27.59 | 28.47 | 26.52 | 26.75 | 00:00:00 | | 2008-07-15 | 5,969,900 | 26.50 | 27.21 | 25.94 | 26.84 | 00:00:00 | | 2008-07-16 | 3,455,200 | 26.83 | 27.22 | 26.42 | 27.21 | 00:00:00 | | 2008-07-17 | 4,383,300 | 27.18 | 28.46 | 26.77 | 28.13 | 00:00:00 | | 2008-07-18 | 2,871,600 | 28.18 | 28.47 | 27.52 | 27.82 | 00:00:00 | | 2008-07-21 | 2,774,600 | 27.71 | 28.02 | 27.57 | 27.78 | 00:00:00 | | 2008-07-22 | 3,711,000 | 27.92 | 27.98 | 27.35 | 27.82 | 00:00:00 | | 2008-07-23 | 7,597,900 | 27.81 | 27.99 | 26.87 | 27.47 | 00:00:00 | | 2008-07-24 | 9,122,300 | 27.28 | 27.35 | 25.75 | 26.24 | 00:00:00 | | 2008-07-25 | 8,735,900 | 26.30 | 26.50 | 24.85 | 25.69 | 00:00:00 | | 2008-07-28 | 5,572,500 | 25.52 | 26.25 | 25.34 | 25.62 | 00:00:00 | | 2008-07-29 | 6,290,400 | 25.94 | 27.01 | 25.59 | 26.72 | 00:00:00 | | 2008-07-30 | 5,281,800 | 27.00 | 27.00 | 26.23 | 26.56 | 00:00:00 | | 2008-07-31 | 3,586,100 | 26.30 | 26.98 | 26.24 | 26.64 | 00:00:00 | | 2008-08-01 | 4,033,100 | 26.44 | 27.16 | 26.24 | 27.03 | 00:00:00 | | 2008-08-04 | 3,402,100 | 27.03 | 27.35 | 26.65 | 27.08 | 00:00:00 | | 2008-08-05 | 5,177,500 | 27.30 | 28.44 | 27.09 | 28.27 | 00:00:00 | | 2008-08-06 | 5,263,300 | 28.60 | 29.43 | 28.43 | 29.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
