TR4DER - Citrix Systems [CTXS] Historical Prices

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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	5,938,200	34.64	35.20	34.22	34.87	00:00:00
2009-07-22	4,677,200	34.74	35.00	34.11	34.70	00:00:00
2009-07-23	8,992,700	33.29	37.07	33.12	36.60	00:00:00
2009-07-24	3,776,500	36.01	36.01	35.04	35.53	00:00:00
2009-07-27	3,407,100	35.26	35.35	34.85	35.10	00:00:00
2009-07-28	2,909,000	34.78	35.96	34.78	35.87	00:00:00
2009-07-29	2,320,600	35.68	35.90	35.47	35.55	00:00:00
2009-07-30	2,580,700	35.94	36.31	35.38	35.49	00:00:00
2009-07-31	1,867,300	35.58	36.19	35.35	35.60	00:00:00
2009-08-03	2,256,300	35.76	36.55	35.75	36.54	00:00:00
2009-08-04	2,043,700	36.14	36.66	36.09	36.33	00:00:00
2009-08-05	1,668,900	35.56	36.30	35.53	36.08	00:00:00
2009-08-06	1,735,200	36.00	36.31	35.53	35.87	00:00:00
2009-08-07	1,402,600	36.25	36.62	36.04	36.32	00:00:00
2009-08-10	2,404,000	35.24	35.82	34.96	35.39	00:00:00
2009-08-11	1,914,100	35.05	35.41	34.68	34.85	00:00:00
2009-08-12	1,762,900	34.91	36.25	34.89	35.93	00:00:00
2009-08-13	1,517,600	36.09	36.33	35.66	36.05	00:00:00
2009-08-14	1,823,800	36.01	36.04	35.26	35.60	00:00:00
2009-08-17	2,954,400	35.09	35.46	33.90	34.05	00:00:00
2009-08-18	1,589,300	34.15	34.59	33.94	34.50	00:00:00
2009-08-19	1,211,100	33.95	34.88	33.93	34.79	00:00:00
2009-08-20	1,877,300	34.71	35.15	34.42	34.75	00:00:00
2009-08-21	2,079,300	35.19	35.49	34.61	35.38	00:00:00
2009-08-24	1,174,500	35.50	35.61	35.05	35.18	00:00:00
2009-08-25	2,311,100	35.37	35.65	35.04	35.56	00:00:00
2009-08-26	2,026,200	35.65	36.19	35.48	35.91	00:00:00
2009-08-27	1,898,500	36.20	36.47	35.57	36.28	00:00:00
2009-08-28	1,123,800	36.34	36.63	35.66	35.91	00:00:00
2009-08-31	1,757,300	35.70	35.85	35.30	35.66	00:00:00
2009-09-01	2,559,200	35.58	36.06	34.68	34.75	00:00:00
2009-09-02	2,077,700	34.69	35.01	34.21	34.62	00:00:00
2009-09-03	2,868,200	34.68	35.02	34.31	34.90	00:00:00
2009-09-04	1,679,500	34.83	36.04	34.79	36.02	00:00:00
2009-09-08	2,095,100	35.62	36.09	35.27	35.77	00:00:00
2009-09-09	2,291,400	35.83	36.07	35.33	35.95	00:00:00
2009-09-10	2,278,800	35.99	36.50	35.58	36.34	00:00:00
2009-09-11	2,520,300	36.03	36.53	36.00	36.13	00:00:00
2009-09-14	2,467,200	36.00	36.91	35.83	36.85	00:00:00
2009-09-15	2,045,700	36.72	36.89	36.35	36.63	00:00:00
2009-09-16	2,339,300	36.44	37.53	36.36	37.53	00:00:00
2009-09-17	2,489,700	37.45	38.21	37.05	38.00	00:00:00
2009-09-18	2,858,200	38.21	38.22	37.19	37.22	00:00:00
2009-09-21	1,660,900	37.15	37.44	36.76	36.98	00:00:00
2009-09-22	1,581,200	37.18	37.31	36.84	37.02	00:00:00
2009-09-23	2,873,600	37.04	37.07	36.10	36.14	00:00:00
2009-09-24	6,468,100	37.24	38.34	37.14	37.65	00:00:00
2009-09-25	3,468,100	37.53	37.77	37.34	37.40	00:00:00
2009-09-28	2,680,700	37.76	38.81	37.47	38.59	00:00:00
2009-09-29	2,681,700	38.31	39.23	38.31	38.47	00:00:00
2009-09-30	3,785,200	38.53	39.35	38.15	39.23	00:00:00
2009-10-01	3,348,500	39.09	39.31	38.08	38.08	00:00:00
2009-10-02	3,071,700	37.79	38.25	37.44	37.95	00:00:00
2009-10-05	3,027,300	38.93	39.23	38.25	39.21	00:00:00
2009-10-06	2,972,200	39.10	40.18	39.10	40.08	00:00:00
2009-10-07	3,638,500	39.89	39.89	39.11	39.57	00:00:00
2009-10-08	4,128,700	39.90	41.33	39.89	41.24	00:00:00
2009-10-09	3,930,100	41.19	42.00	41.00	41.75	00:00:00
2009-10-12	4,445,100	41.86	43.78	41.86	42.68	00:00:00
2009-10-13	2,743,700	42.77	43.12	42.24	42.74	00:00:00
2009-10-14	4,086,900	42.99	43.26	41.73	42.18	00:00:00
2009-10-15	3,006,700	42.13	42.53	41.69	42.53	00:00:00
2009-10-16	2,548,300	42.25	42.45	41.64	41.96	00:00:00
2009-10-19	1,962,000	42.15	42.66	41.94	42.34	00:00:00
2009-10-20	2,060,000	42.01	42.29	41.17	41.61	00:00:00
2009-10-21	3,684,400	41.20	42.34	41.20	41.36	00:00:00
2009-10-22	9,991,000	39.94	40.02	38.00	39.76	00:00:00
2009-10-23	3,309,200	39.29	40.00	38.72	39.34	00:00:00
2009-10-26	2,787,300	39.25	40.00	38.84	38.89	00:00:00
2009-10-27	2,659,500	39.00	39.30	38.31	38.41	00:00:00
2009-10-28	2,409,800	38.33	38.42	37.39	37.50	00:00:00
2009-10-29	2,597,200	37.70	38.45	37.44	38.36	00:00:00
2009-10-30	3,039,600	38.20	38.49	36.76	36.76	00:00:00
2009-11-02	2,075,300	36.80	37.61	36.75	37.34	00:00:00
2009-11-03	3,064,400	37.30	38.25	37.16	38.10	00:00:00
2009-11-04	3,285,600	38.04	38.26	37.24	37.28	00:00:00
2009-11-05	3,531,300	37.61	38.45	37.43	38.34	00:00:00
2009-11-06	2,919,600	38.29	39.00	38.12	38.88	00:00:00
2009-11-09	2,010,200	39.00	39.48	38.78	39.43	00:00:00
2009-11-10	1,413,200	39.49	39.63	38.89	39.00	00:00:00
2009-11-11	1,076,200	39.66	39.66	38.76	39.19	00:00:00
2009-11-12	1,819,900	39.25	39.36	38.62	38.68	00:00:00
2009-11-13	1,690,800	38.66	39.51	38.47	39.41	00:00:00
2009-11-16	1,851,500	39.41	39.65	39.14	39.26	00:00:00
2009-11-17	1,565,200	39.03	39.64	38.93	39.64	00:00:00
2009-11-18	1,718,700	39.46	39.56	38.65	39.07	00:00:00
2009-11-19	2,553,600	38.69	39.01	37.81	38.11	00:00:00
2009-11-20	2,491,100	37.86	38.12	37.31	37.84	00:00:00
2009-11-23	1,653,300	38.15	39.00	37.99	38.63	00:00:00
2009-11-24	1,325,100	38.54	38.63	37.96	38.13	00:00:00
2009-11-25	1,644,000	38.38	38.83	38.08	38.71	00:00:00
2009-11-27	577,700	37.64	38.29	37.40	37.88	00:00:00
2009-11-30	1,944,700	37.71	38.22	37.42	38.18	00:00:00
2009-12-01	1,924,500	38.35	39.00	38.18	38.84	00:00:00
2009-12-02	1,481,500	39.13	39.49	38.74	38.91	00:00:00
2009-12-03	1,301,100	38.94	39.15	38.48	38.52	00:00:00
2009-12-04	2,385,400	38.95	39.52	38.43	39.47	00:00:00
2009-12-07	1,359,800	39.11	39.43	38.90	39.00	00:00:00
2009-12-08	1,707,500	38.64	38.71	38.01	38.26	00:00:00
2009-12-09	1,753,800	38.08	38.60	37.63	38.46	00:00:00
2009-12-10	1,624,600	38.52	39.03	38.44	38.74	00:00:00
2009-12-11	1,746,200	38.83	39.00	38.02	38.28	00:00:00
2009-12-14	1,634,500	38.40	38.78	38.10	38.70	00:00:00
2009-12-15	1,431,900	38.49	39.01	38.26	38.74	00:00:00
2009-12-16	2,568,500	39.02	39.65	38.92	39.60	00:00:00
2009-12-17	1,572,000	39.50	39.55	38.76	38.84	00:00:00
2009-12-18	3,551,600	38.33	39.48	38.11	39.44	00:00:00
2009-12-21	2,346,600	39.47	40.30	39.47	40.24	00:00:00
2009-12-22	1,636,300	40.34	41.08	40.24	40.99	00:00:00
2009-12-23	2,694,100	41.25	42.34	41.05	42.07	00:00:00
2009-12-24	639,500	42.02	42.19	41.71	42.15	00:00:00
2009-12-28	1,483,800	42.21	42.50	42.06	42.32	00:00:00
2009-12-29	750,100	42.34	42.44	42.09	42.21	00:00:00
2009-12-30	996,400	42.34	42.56	41.92	42.18	00:00:00
2009-12-31	1,108,000	42.19	42.24	41.50	41.61	00:00:00
2010-01-04	1,680,700	42.04	42.87	41.91	42.84	00:00:00
2010-01-05	2,149,700	42.78	42.92	42.46	42.87	00:00:00
2010-01-06	3,046,500	42.73	43.33	42.56	42.70	00:00:00
2010-01-07	2,508,500	42.67	43.04	42.29	42.66	00:00:00
2010-01-08	3,188,500	42.88	43.94	42.55	43.82	00:00:00
2010-01-11	3,059,600	43.85	43.92	42.47	42.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>