|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 4,682,500 | 23.56 | 24.48 | 23.56 | 24.19 | 00:00:00 | 2009-01-29 | 11,416,900 | 21.77 | 23.54 | 20.82 | 22.10 | 00:00:00 | 2009-01-30 | 5,584,800 | 21.96 | 22.13 | 20.97 | 21.04 | 00:00:00 | 2009-02-02 | 3,713,200 | 20.89 | 22.00 | 20.74 | 21.65 | 00:00:00 | 2009-02-03 | 3,864,700 | 21.61 | 22.17 | 21.23 | 22.06 | 00:00:00 | 2009-02-04 | 2,761,600 | 22.07 | 22.51 | 21.75 | 22.20 | 00:00:00 | 2009-02-05 | 2,511,000 | 21.91 | 22.82 | 21.77 | 22.69 | 00:00:00 | 2009-02-06 | 3,607,700 | 22.72 | 23.95 | 22.54 | 23.86 | 00:00:00 | 2009-02-09 | 1,848,000 | 23.80 | 24.00 | 23.43 | 23.75 | 00:00:00 | 2009-02-10 | 4,065,100 | 23.46 | 24.35 | 22.88 | 22.88 | 00:00:00 | 2009-02-11 | 2,821,200 | 23.29 | 23.64 | 22.91 | 23.36 | 00:00:00 | 2009-02-12 | 3,689,800 | 23.03 | 23.48 | 22.52 | 23.46 | 00:00:00 | 2009-02-13 | 1,770,200 | 23.44 | 23.73 | 23.16 | 23.28 | 00:00:00 | 2009-02-17 | 2,323,400 | 22.27 | 23.00 | 22.27 | 22.60 | 00:00:00 | 2009-02-18 | 1,679,600 | 22.50 | 22.85 | 22.27 | 22.43 | 00:00:00 | 2009-02-19 | 2,312,600 | 22.62 | 22.62 | 21.72 | 21.72 | 00:00:00 | 2009-02-20 | 3,264,900 | 21.75 | 22.39 | 21.51 | 22.18 | 00:00:00 | 2009-02-23 | 3,754,300 | 22.20 | 22.28 | 21.00 | 21.03 | 00:00:00 | 2009-02-24 | 3,622,400 | 21.26 | 21.72 | 21.16 | 21.69 | 00:00:00 | 2009-02-25 | 3,644,300 | 21.48 | 21.65 | 20.88 | 21.30 | 00:00:00 | 2009-02-26 | 2,431,800 | 21.47 | 21.47 | 20.74 | 20.76 | 00:00:00 | 2009-02-27 | 3,615,700 | 20.69 | 21.00 | 20.27 | 20.58 | 00:00:00 | 2009-03-02 | 3,025,300 | 20.35 | 20.64 | 20.00 | 20.09 | 00:00:00 | 2009-03-03 | 4,227,400 | 20.31 | 20.99 | 20.22 | 20.59 | 00:00:00 | 2009-03-04 | 6,316,500 | 20.65 | 22.40 | 20.51 | 21.95 | 00:00:00 | 2009-03-05 | 4,156,600 | 21.71 | 21.86 | 21.29 | 21.30 | 00:00:00 | 2009-03-06 | 4,734,800 | 21.59 | 22.00 | 21.21 | 21.76 | 00:00:00 | 2009-03-09 | 3,501,900 | 21.56 | 22.16 | 21.06 | 21.13 | 00:00:00 | 2009-03-10 | 6,037,100 | 21.50 | 22.86 | 21.22 | 22.74 | 00:00:00 | 2009-03-11 | 5,337,300 | 22.87 | 23.64 | 22.70 | 23.53 | 00:00:00 | 2009-03-12 | 4,032,200 | 23.41 | 24.28 | 22.98 | 24.24 | 00:00:00 | 2009-03-13 | 5,143,600 | 24.11 | 24.13 | 22.73 | 23.09 | 00:00:00 | 2009-03-16 | 2,824,300 | 23.41 | 23.51 | 22.78 | 22.79 | 00:00:00 | 2009-03-17 | 3,714,800 | 23.53 | 23.70 | 22.69 | 23.66 | 00:00:00 | 2009-03-18 | 11,516,600 | 23.45 | 24.00 | 23.18 | 23.71 | 00:00:00 | 2009-03-19 | 5,239,400 | 23.88 | 24.15 | 23.41 | 23.87 | 00:00:00 | 2009-03-20 | 5,264,900 | 23.30 | 23.43 | 22.29 | 22.50 | 00:00:00 | 2009-03-23 | 3,670,700 | 23.09 | 24.09 | 22.50 | 24.05 | 00:00:00 | 2009-03-24 | 4,991,600 | 23.37 | 23.37 | 22.14 | 22.50 | 00:00:00 | 2009-03-25 | 4,750,600 | 22.78 | 23.26 | 22.15 | 22.85 | 00:00:00 | 2009-03-26 | 3,830,400 | 22.95 | 23.45 | 22.84 | 23.40 | 00:00:00 | 2009-03-27 | 1,992,000 | 23.09 | 23.26 | 22.63 | 22.71 | 00:00:00 | 2009-03-30 | 3,070,000 | 22.11 | 22.48 | 21.60 | 22.02 | 00:00:00 | 2009-03-31 | 3,513,600 | 22.28 | 23.15 | 22.16 | 22.64 | 00:00:00 | 2009-04-01 | 3,946,200 | 22.31 | 23.81 | 22.15 | 23.62 | 00:00:00 | 2009-04-02 | 2,932,700 | 24.00 | 24.65 | 23.75 | 24.20 | 00:00:00 | 2009-04-03 | 4,015,100 | 24.31 | 24.61 | 23.88 | 24.35 | 00:00:00 | 2009-04-06 | 2,614,800 | 24.09 | 24.25 | 23.77 | 24.16 | 00:00:00 | 2009-04-07 | 2,783,300 | 24.20 | 24.20 | 23.21 | 23.47 | 00:00:00 | 2009-04-08 | 5,384,000 | 23.82 | 25.34 | 23.78 | 25.30 | 00:00:00 | 2009-04-09 | 3,964,600 | 25.83 | 25.97 | 25.32 | 25.64 | 00:00:00 | 2009-04-13 | 3,400,000 | 25.27 | 26.14 | 25.20 | 25.93 | 00:00:00 | 2009-04-14 | 2,496,100 | 25.71 | 26.04 | 25.29 | 25.64 | 00:00:00 | 2009-04-15 | 3,655,800 | 25.34 | 25.76 | 25.12 | 25.69 | 00:00:00 | 2009-04-16 | 4,063,000 | 26.06 | 27.12 | 25.59 | 26.94 | 00:00:00 | 2009-04-17 | 2,422,100 | 26.94 | 26.94 | 26.09 | 26.66 | 00:00:00 | 2009-04-20 | 2,231,600 | 26.35 | 26.63 | 25.68 | 26.04 | 00:00:00 | 2009-04-21 | 2,351,100 | 25.92 | 26.83 | 25.73 | 26.57 | 00:00:00 | 2009-04-22 | 3,738,900 | 25.65 | 26.52 | 25.40 | 26.03 | 00:00:00 | 2009-04-23 | 5,597,200 | 24.94 | 25.40 | 24.53 | 25.08 | 00:00:00 | 2009-04-24 | 5,317,300 | 25.25 | 26.06 | 24.77 | 25.84 | 00:00:00 | 2009-04-27 | 3,315,400 | 25.55 | 26.20 | 25.38 | 25.65 | 00:00:00 | 2009-04-28 | 2,632,700 | 25.54 | 26.04 | 25.31 | 25.84 | 00:00:00 | 2009-04-29 | 7,196,600 | 25.97 | 26.10 | 25.42 | 25.65 | 00:00:00 | 2009-04-30 | 9,109,600 | 28.40 | 29.40 | 27.73 | 28.53 | 00:00:00 | 2009-05-01 | 4,264,600 | 27.72 | 28.09 | 27.26 | 27.51 | 00:00:00 | 2009-05-04 | 3,172,300 | 27.48 | 28.46 | 27.25 | 28.36 | 00:00:00 | 2009-05-05 | 2,629,600 | 27.91 | 28.13 | 27.56 | 28.10 | 00:00:00 | 2009-05-06 | 2,920,900 | 27.36 | 28.20 | 27.36 | 27.80 | 00:00:00 | 2009-05-07 | 3,211,600 | 27.66 | 28.10 | 27.07 | 27.36 | 00:00:00 | 2009-05-08 | 2,189,600 | 27.83 | 28.15 | 27.06 | 27.45 | 00:00:00 | 2009-05-11 | 2,401,100 | 27.01 | 27.94 | 26.97 | 27.83 | 00:00:00 | 2009-05-12 | 2,356,800 | 27.73 | 28.00 | 27.30 | 27.75 | 00:00:00 | 2009-05-13 | 2,684,800 | 27.40 | 27.64 | 26.64 | 26.85 | 00:00:00 | 2009-05-14 | 2,587,900 | 26.97 | 27.40 | 26.80 | 27.30 | 00:00:00 | 2009-05-15 | 2,458,900 | 27.31 | 27.98 | 26.82 | 27.62 | 00:00:00 | 2009-05-18 | 1,701,000 | 27.91 | 28.15 | 27.60 | 28.15 | 00:00:00 | 2009-05-19 | 1,921,200 | 28.10 | 28.55 | 27.69 | 28.31 | 00:00:00 | 2009-05-20 | 1,830,300 | 28.29 | 28.86 | 28.04 | 28.26 | 00:00:00 | 2009-05-21 | 8,997,000 | 28.04 | 30.29 | 27.93 | 29.99 | 00:00:00 | 2009-05-22 | 4,344,100 | 29.94 | 30.25 | 29.20 | 29.73 | 00:00:00 | 2009-05-26 | 6,420,100 | 29.29 | 32.00 | 29.22 | 31.94 | 00:00:00 | 2009-05-27 | 6,609,700 | 31.14 | 31.21 | 30.06 | 30.23 | 00:00:00 | 2009-05-28 | 3,846,100 | 30.98 | 31.00 | 29.99 | 30.37 | 00:00:00 | 2009-05-29 | 3,979,500 | 30.73 | 31.45 | 30.20 | 31.41 | 00:00:00 | 2009-06-01 | 3,978,400 | 31.64 | 32.00 | 31.43 | 31.57 | 00:00:00 | 2009-06-02 | 2,535,800 | 31.56 | 32.27 | 31.39 | 31.87 | 00:00:00 | 2009-06-03 | 4,599,700 | 31.70 | 32.32 | 31.60 | 32.25 | 00:00:00 | 2009-06-04 | 3,155,600 | 32.34 | 32.50 | 31.72 | 32.10 | 00:00:00 | 2009-06-05 | 3,137,800 | 32.02 | 32.60 | 31.67 | 31.97 | 00:00:00 | 2009-06-08 | 2,747,500 | 31.54 | 31.97 | 31.11 | 31.64 | 00:00:00 | 2009-06-09 | 3,295,800 | 31.93 | 32.93 | 31.80 | 32.72 | 00:00:00 | 2009-06-10 | 4,018,100 | 32.78 | 33.30 | 32.36 | 33.25 | 00:00:00 | 2009-06-11 | 3,865,200 | 32.70 | 34.41 | 32.57 | 33.39 | 00:00:00 | 2009-06-12 | 4,170,400 | 33.24 | 34.19 | 32.80 | 34.10 | 00:00:00 | 2009-06-15 | 3,710,800 | 33.95 | 33.95 | 32.99 | 33.52 | 00:00:00 | 2009-06-16 | 3,550,300 | 33.72 | 34.00 | 33.01 | 33.09 | 00:00:00 | 2009-06-17 | 4,175,100 | 32.98 | 34.29 | 32.98 | 33.72 | 00:00:00 | 2009-06-18 | 5,892,500 | 33.72 | 33.79 | 32.64 | 32.77 | 00:00:00 | 2009-06-19 | 4,125,200 | 32.79 | 33.29 | 32.40 | 32.43 | 00:00:00 | 2009-06-22 | 4,311,300 | 31.80 | 31.90 | 30.88 | 30.90 | 00:00:00 | 2009-06-23 | 3,208,500 | 31.49 | 31.49 | 30.66 | 31.02 | 00:00:00 | 2009-06-24 | 2,807,300 | 31.14 | 31.77 | 30.92 | 31.38 | 00:00:00 | 2009-06-25 | 2,475,900 | 31.12 | 32.09 | 30.90 | 32.03 | 00:00:00 | 2009-06-26 | 3,038,400 | 31.81 | 32.59 | 31.79 | 31.94 | 00:00:00 | 2009-06-29 | 2,407,200 | 31.94 | 32.36 | 31.69 | 32.04 | 00:00:00 | 2009-06-30 | 2,368,700 | 31.78 | 32.18 | 31.61 | 31.89 | 00:00:00 | 2009-07-01 | 3,155,100 | 32.11 | 32.50 | 31.90 | 32.26 | 00:00:00 | 2009-07-02 | 2,380,600 | 31.73 | 32.26 | 31.15 | 31.16 | 00:00:00 | 2009-07-06 | 4,358,100 | 30.40 | 30.82 | 30.10 | 30.47 | 00:00:00 | 2009-07-07 | 4,469,500 | 30.50 | 30.72 | 29.82 | 30.26 | 00:00:00 | 2009-07-08 | 5,317,700 | 30.38 | 30.92 | 30.20 | 30.77 | 00:00:00 | 2009-07-09 | 4,909,800 | 31.00 | 31.57 | 30.78 | 31.42 | 00:00:00 | 2009-07-10 | 4,054,600 | 31.33 | 32.30 | 31.32 | 32.20 | 00:00:00 | 2009-07-13 | 2,739,800 | 32.20 | 32.36 | 31.50 | 32.30 | 00:00:00 | 2009-07-14 | 1,720,400 | 32.19 | 32.59 | 31.91 | 32.33 | 00:00:00 | 2009-07-15 | 4,042,600 | 32.48 | 33.85 | 32.39 | 33.79 | 00:00:00 | 2009-07-16 | 3,193,400 | 33.72 | 34.75 | 33.59 | 34.65 | 00:00:00 | 2009-07-17 | 3,544,300 | 34.62 | 35.12 | 34.51 | 34.99 | 00:00:00 | 2009-07-20 | 3,848,800 | 34.88 | 35.64 | 34.62 | 35.55 | 00:00:00 | 2009-07-21 | 5,938,200 | 34.64 | 35.20 | 34.22 | 34.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|