|
 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 | | 2000-06-23 | 27,504,000 | 22.56 | 22.88 | 18.38 | 18.69 | 00:00:00 | | 2000-06-26 | 12,152,500 | 20.31 | 21.25 | 19.12 | 19.50 | 00:00:00 | | 2000-06-27 | 6,881,500 | 19.80 | 20.00 | 19.00 | 19.06 | 00:00:00 | | 2000-06-28 | 7,479,600 | 19.31 | 20.00 | 18.88 | 19.06 | 00:00:00 | | 2000-06-29 | 8,765,500 | 19.12 | 19.38 | 17.50 | 18.44 | 00:00:00 | | 2000-06-30 | 5,191,700 | 18.75 | 19.81 | 18.50 | 18.94 | 00:00:00 | | 2000-07-03 | 2,524,700 | 19.44 | 19.50 | 18.56 | 18.88 | 00:00:00 | | 2000-07-05 | 4,425,600 | 18.94 | 18.94 | 17.88 | 18.00 | 00:00:00 | | 2000-07-06 | 6,359,100 | 18.06 | 19.19 | 17.75 | 19.12 | 00:00:00 | | 2000-07-07 | 13,833,300 | 20.44 | 21.56 | 20.19 | 20.56 | 00:00:00 | | 2000-07-10 | 7,990,700 | 21.19 | 21.69 | 20.81 | 21.12 | 00:00:00 | | 2000-07-11 | 5,729,100 | 21.25 | 21.62 | 20.25 | 20.50 | 00:00:00 | | 2000-07-12 | 5,013,700 | 21.25 | 21.50 | 20.94 | 21.31 | 00:00:00 | | 2000-07-13 | 4,149,500 | 21.38 | 21.44 | 20.75 | 20.88 | 00:00:00 | | 2000-07-14 | 4,764,500 | 21.44 | 21.88 | 21.19 | 21.25 | 00:00:00 | | 2000-07-17 | 8,747,900 | 21.69 | 23.75 | 21.50 | 23.06 | 00:00:00 | | 2000-07-18 | 10,958,400 | 23.00 | 24.75 | 22.44 | 23.12 | 00:00:00 | | 2000-07-19 | 5,404,400 | 23.12 | 23.12 | 21.75 | 22.12 | 00:00:00 | | 2000-07-20 | 21,282,200 | 18.44 | 19.31 | 17.81 | 18.25 | 00:00:00 | | 2000-07-21 | 7,198,000 | 17.94 | 18.38 | 17.00 | 17.19 | 00:00:00 | | 2000-07-24 | 9,324,400 | 17.44 | 17.47 | 15.56 | 15.69 | 00:00:00 | | 2000-07-25 | 7,877,500 | 16.31 | 16.38 | 15.25 | 15.62 | 00:00:00 | | 2000-07-26 | 8,122,600 | 15.81 | 16.50 | 15.50 | 15.81 | 00:00:00 | | 2000-07-27 | 6,068,000 | 15.88 | 15.94 | 14.75 | 15.06 | 00:00:00 | | 2000-07-28 | 5,769,300 | 15.12 | 15.25 | 14.88 | 15.12 | 00:00:00 | | 2000-07-31 | 5,005,300 | 15.75 | 15.81 | 14.75 | 15.25 | 00:00:00 | | 2000-08-01 | 6,057,200 | 15.12 | 15.12 | 14.31 | 14.31 | 00:00:00 | | 2000-08-02 | 7,029,100 | 14.62 | 15.81 | 14.38 | 14.75 | 00:00:00 | | 2000-08-03 | 6,492,700 | 14.62 | 15.00 | 14.25 | 14.75 | 00:00:00 | | 2000-08-04 | 6,751,700 | 15.52 | 15.56 | 14.75 | 14.94 | 00:00:00 | | 2000-08-07 | 11,743,500 | 15.31 | 16.38 | 14.88 | 16.12 | 00:00:00 | | 2000-08-08 | 14,564,100 | 16.62 | 19.12 | 16.31 | 18.25 | 00:00:00 | | 2000-08-09 | 19,627,800 | 18.81 | 21.00 | 18.75 | 20.38 | 00:00:00 | | 2000-08-10 | 12,949,400 | 20.56 | 21.38 | 18.38 | 18.50 | 00:00:00 | | 2000-08-11 | 5,900,200 | 18.69 | 20.12 | 18.62 | 19.88 | 00:00:00 | | 2000-08-14 | 5,922,300 | 20.38 | 20.88 | 19.94 | 20.69 | 00:00:00 | | 2000-08-15 | 3,568,400 | 20.75 | 20.81 | 19.75 | 20.12 | 00:00:00 | | 2000-08-16 | 4,268,800 | 20.25 | 20.62 | 19.12 | 19.62 | 00:00:00 | | 2000-08-17 | 4,952,500 | 19.75 | 20.50 | 19.00 | 20.12 | 00:00:00 | | 2000-08-18 | 3,462,400 | 20.00 | 20.62 | 19.75 | 19.88 | 00:00:00 | | 2000-08-21 | 11,756,400 | 20.25 | 22.88 | 19.88 | 22.62 | 00:00:00 | | 2000-08-22 | 15,542,100 | 23.06 | 24.31 | 22.38 | 22.50 | 00:00:00 | | 2000-08-23 | 4,679,800 | 22.25 | 23.44 | 21.75 | 22.25 | 00:00:00 | | 2000-08-24 | 5,385,100 | 22.75 | 23.81 | 22.50 | 23.75 | 00:00:00 | | 2000-08-25 | 4,263,000 | 23.75 | 23.78 | 22.56 | 22.94 | 00:00:00 | | 2000-08-28 | 35,130 | 23.06 | 23.48 | 22.38 | 22.56 | 00:00:00 | | 2000-08-29 | 29,404 | 22.56 | 22.56 | 21.50 | 22.44 | 00:00:00 | | 2000-08-30 | 3,304,400 | 22.25 | 23.00 | 21.69 | 22.12 | 00:00:00 | | 2000-08-31 | 3,196,000 | 21.78 | 22.75 | 21.75 | 22.00 | 00:00:00 | | 2000-09-01 | 2,981,600 | 22.38 | 22.69 | 22.12 | 22.50 | 00:00:00 | | 2000-09-05 | 5,737,800 | 22.53 | 23.75 | 22.25 | 22.75 | 00:00:00 | | 2000-09-06 | 9,858,500 | 23.16 | 24.75 | 22.75 | 23.44 | 00:00:00 | | 2000-09-07 | 3,744,800 | 23.81 | 24.56 | 23.50 | 23.62 | 00:00:00 | | 2000-09-08 | 3,364,800 | 23.69 | 23.75 | 22.50 | 22.69 | 00:00:00 | | 2000-09-11 | 4,127,700 | 22.56 | 23.12 | 21.25 | 21.50 | 00:00:00 | | 2000-09-12 | 6,100,100 | 21.72 | 22.88 | 21.50 | 21.69 | 00:00:00 | | 2000-09-13 | 7,632,000 | 21.16 | 21.94 | 20.81 | 21.50 | 00:00:00 | | 2000-09-14 | 4,185,700 | 22.00 | 22.50 | 21.75 | 21.94 | 00:00:00 | | 2000-09-15 | 3,924,900 | 22.06 | 22.44 | 21.25 | 21.50 | 00:00:00 | | 2000-09-18 | 3,573,200 | 21.31 | 21.50 | 19.88 | 20.12 | 00:00:00 | | 2000-09-19 | 2,488,500 | 20.53 | 21.00 | 19.88 | 20.94 | 00:00:00 | | 2000-09-20 | 4,321,000 | 20.97 | 21.00 | 19.25 | 19.69 | 00:00:00 | | 2000-09-21 | 2,893,300 | 19.62 | 19.69 | 18.75 | 19.12 | 00:00:00 | | 2000-09-22 | 4,112,000 | 17.62 | 19.00 | 17.50 | 18.69 | 00:00:00 | | 2000-09-25 | 3,556,200 | 19.25 | 19.25 | 18.25 | 18.31 | 00:00:00 | | 2000-09-26 | 3,973,800 | 18.25 | 18.31 | 17.62 | 17.81 | 00:00:00 | | 2000-09-27 | 7,648,900 | 18.00 | 20.44 | 17.81 | 19.62 | 00:00:00 | | 2000-09-28 | 6,785,300 | 20.12 | 21.75 | 19.69 | 21.56 | 00:00:00 | | 2000-09-29 | 3,390,200 | 21.41 | 21.44 | 19.75 | 20.06 | 00:00:00 | | 2000-10-02 | 2,941,200 | 20.25 | 20.75 | 19.12 | 19.50 | 00:00:00 | | 2000-10-03 | 3,055,400 | 20.06 | 20.56 | 18.56 | 18.75 | 00:00:00 | | 2000-10-04 | 3,998,200 | 18.75 | 20.56 | 18.00 | 20.44 | 00:00:00 | | 2000-10-05 | 2,951,800 | 20.19 | 20.38 | 19.02 | 19.75 | 00:00:00 | | 2000-10-06 | 4,509,100 | 20.00 | 20.38 | 19.44 | 20.06 | 00:00:00 | | 2000-10-09 | 2,296,700 | 20.12 | 20.19 | 19.50 | 19.88 | 00:00:00 | | 2000-10-10 | 3,011,700 | 19.75 | 19.94 | 18.12 | 18.69 | 00:00:00 | | 2000-10-11 | 3,479,400 | 17.88 | 18.62 | 17.62 | 18.00 | 00:00:00 | | 2000-10-12 | 4,616,200 | 18.00 | 18.56 | 16.69 | 17.19 | 00:00:00 | | 2000-10-13 | 3,703,500 | 16.75 | 18.25 | 16.50 | 18.19 | 00:00:00 | | 2000-10-16 | 2,114,900 | 18.19 | 18.25 | 17.38 | 17.69 | 00:00:00 | | 2000-10-17 | 2,316,700 | 18.06 | 18.25 | 16.88 | 17.12 | 00:00:00 | | 2000-10-18 | 5,904,200 | 16.06 | 19.25 | 15.81 | 19.00 | 00:00:00 | | 2000-10-19 | 7,566,400 | 20.75 | 21.38 | 19.62 | 20.19 | 00:00:00 | | 2000-10-20 | 4,638,400 | 20.25 | 21.75 | 20.12 | 21.44 | 00:00:00 | | 2000-10-23 | 3,821,000 | 21.31 | 21.88 | 20.25 | 21.06 | 00:00:00 | | 2000-10-24 | 2,218,000 | 20.97 | 21.38 | 20.25 | 20.62 | 00:00:00 | | 2000-10-25 | 2,849,600 | 20.12 | 20.81 | 19.62 | 19.88 | 00:00:00 | | 2000-10-26 | 2,667,300 | 19.62 | 20.50 | 18.38 | 20.19 | 00:00:00 | | 2000-10-27 | 2,883,300 | 20.44 | 21.25 | 20.00 | 20.94 | 00:00:00 | | 2000-10-30 | 2,784,300 | 20.47 | 21.62 | 20.12 | 21.56 | 00:00:00 | | 2000-10-31 | 4,721,300 | 21.56 | 23.00 | 21.50 | 22.12 | 00:00:00 | | 2000-11-01 | 3,339,300 | 21.88 | 23.50 | 21.38 | 22.81 | 00:00:00 | | 2000-11-02 | 4,968,600 | 23.25 | 24.00 | 22.81 | 23.88 | 00:00:00 | | 2000-11-03 | 2,507,300 | 23.62 | 24.27 | 23.19 | 23.94 | 00:00:00 | | 2000-11-06 | 2,830,100 | 23.94 | 24.00 | 22.69 | 23.75 | 00:00:00 | | 2000-11-07 | 5,995,100 | 23.28 | 24.94 | 22.25 | 24.62 | 00:00:00 | | 2000-11-08 | 11,557,000 | 26.25 | 26.50 | 25.25 | 25.25 | 00:00:00 | | 2000-11-09 | 4,212,000 | 24.53 | 24.75 | 22.62 | 24.31 | 00:00:00 | | 2000-11-10 | 7,226,500 | 23.50 | 26.38 | 23.38 | 24.06 | 00:00:00 | | 2000-11-13 | 3,469,200 | 23.25 | 24.62 | 22.50 | 23.69 | 00:00:00 | | 2000-11-14 | 5,138,800 | 24.25 | 26.25 | 24.06 | 26.19 | 00:00:00 | | 2000-11-15 | 8,889,400 | 25.56 | 28.00 | 25.31 | 27.12 | 00:00:00 | | 2000-11-16 | 11,538,500 | 26.81 | 29.62 | 25.31 | 29.25 | 00:00:00 | | 2000-11-17 | 11,869,300 | 29.88 | 32.06 | 29.25 | 30.88 | 00:00:00 | | 2000-11-20 | 6,284,000 | 29.81 | 30.38 | 27.50 | 28.00 | 00:00:00 | | 2000-11-21 | 4,787,200 | 28.62 | 29.62 | 27.81 | 28.00 | 00:00:00 | | 2000-11-22 | 5,423,200 | 27.12 | 28.00 | 25.12 | 25.62 | 00:00:00 | | 2000-11-24 | 3,292,100 | 26.00 | 28.38 | 25.94 | 27.75 | 00:00:00 | | 2000-11-27 | 4,967,600 | 29.06 | 29.44 | 26.62 | 27.69 | 00:00:00 | | 2000-11-28 | 3,743,400 | 27.41 | 28.00 | 25.50 | 25.84 | 00:00:00 | | 2000-11-29 | 5,113,200 | 26.00 | 26.19 | 23.69 | 25.00 | 00:00:00 | | 2000-11-30 | 6,525,700 | 23.56 | 24.75 | 23.12 | 23.81 | 00:00:00 | | 2000-12-01 | 5,831,500 | 24.12 | 26.88 | 24.06 | 25.69 | 00:00:00 | | 2000-12-04 | 3,425,200 | 25.56 | 27.12 | 24.88 | 25.62 | 00:00:00 | | 2000-12-05 | 6,206,500 | 26.56 | 29.06 | 26.25 | 29.00 | 00:00:00 | | 2000-12-06 | 4,561,400 | 28.53 | 29.75 | 27.50 | 28.06 | 00:00:00 | | 2000-12-07 | 3,020,700 | 27.12 | 27.81 | 26.56 | 27.00 | 00:00:00 | | 2000-12-08 | 4,852,700 | 28.00 | 29.00 | 27.31 | 28.88 | 00:00:00 | | 2000-12-11 | 5,069,500 | 28.94 | 30.56 | 28.62 | 29.94 | 00:00:00 | | 2000-12-12 | 1,990,900 | 29.56 | 30.12 | 28.12 | 28.44 | 00:00:00 | | 2000-12-13 | 4,614,700 | 29.50 | 30.00 | 27.12 | 27.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
