|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,059,600 | 43.85 | 43.92 | 42.47 | 42.49 | 00:00:00 | | 2010-01-12 | 2,785,600 | 42.27 | 42.36 | 41.43 | 42.00 | 00:00:00 | | 2010-01-13 | 3,242,300 | 42.65 | 42.94 | 42.12 | 42.49 | 00:00:00 | | 2010-01-14 | 1,808,500 | 42.39 | 43.18 | 42.23 | 43.07 | 00:00:00 | | 2010-01-15 | 2,978,700 | 43.11 | 43.51 | 42.45 | 43.22 | 00:00:00 | | 2010-01-19 | 2,010,500 | 43.06 | 44.00 | 42.93 | 43.92 | 00:00:00 | | 2010-01-20 | 2,332,100 | 43.22 | 43.27 | 41.84 | 42.91 | 00:00:00 | | 2010-01-21 | 2,616,600 | 42.91 | 44.01 | 42.39 | 42.81 | 00:00:00 | | 2010-01-22 | 3,499,600 | 42.64 | 42.78 | 41.40 | 41.40 | 00:00:00 | | 2010-01-25 | 2,625,000 | 41.70 | 41.70 | 40.95 | 41.15 | 00:00:00 | | 2010-01-26 | 6,367,400 | 42.54 | 42.99 | 41.68 | 42.08 | 00:00:00 | | 2010-01-27 | 4,258,200 | 41.99 | 42.25 | 41.29 | 41.98 | 00:00:00 | | 2010-01-28 | 7,058,300 | 40.48 | 43.98 | 40.48 | 42.71 | 00:00:00 | | 2010-01-29 | 6,270,800 | 42.33 | 42.38 | 41.02 | 41.55 | 00:00:00 | | 2010-02-01 | 4,496,000 | 41.73 | 42.35 | 41.64 | 42.31 | 00:00:00 | | 2010-02-02 | 2,622,300 | 42.01 | 42.50 | 41.65 | 42.35 | 00:00:00 | | 2010-02-03 | 3,797,600 | 41.85 | 42.67 | 41.73 | 42.46 | 00:00:00 | | 2010-02-04 | 3,489,600 | 42.02 | 42.13 | 41.37 | 41.38 | 00:00:00 | | 2010-02-05 | 4,114,100 | 41.34 | 41.79 | 40.67 | 41.79 | 00:00:00 | | 2010-02-08 | 3,294,000 | 41.85 | 42.60 | 41.34 | 42.11 | 00:00:00 | | 2010-02-09 | 4,431,100 | 42.43 | 43.41 | 42.18 | 43.19 | 00:00:00 | | 2010-02-10 | 4,543,400 | 43.12 | 43.44 | 42.71 | 42.90 | 00:00:00 | | 2010-02-11 | 3,515,700 | 42.81 | 43.16 | 42.46 | 43.07 | 00:00:00 | | 2010-02-12 | 2,845,700 | 42.41 | 43.35 | 42.34 | 43.16 | 00:00:00 | | 2010-02-16 | 1,888,000 | 43.36 | 43.62 | 43.05 | 43.62 | 00:00:00 | | 2010-02-17 | 3,551,000 | 43.23 | 43.97 | 43.17 | 43.89 | 00:00:00 | | 2010-02-18 | 5,352,500 | 43.87 | 45.29 | 43.81 | 45.16 | 00:00:00 | | 2010-02-19 | 6,651,800 | 45.17 | 45.59 | 44.62 | 44.74 | 00:00:00 | | 2010-02-22 | 3,601,400 | 44.70 | 44.88 | 43.99 | 44.11 | 00:00:00 | | 2010-02-23 | 4,111,900 | 44.14 | 44.36 | 43.65 | 43.91 | 00:00:00 | | 2010-02-24 | 4,873,500 | 44.14 | 44.46 | 43.55 | 43.75 | 00:00:00 | | 2010-02-25 | 6,666,400 | 43.20 | 43.20 | 41.00 | 42.82 | 00:00:00 | | 2010-02-26 | 4,841,100 | 42.82 | 43.12 | 42.60 | 43.01 | 00:00:00 | | 2010-03-01 | 3,247,300 | 43.11 | 43.89 | 43.02 | 43.75 | 00:00:00 | | 2010-03-02 | 3,284,500 | 43.75 | 43.97 | 43.20 | 43.32 | 00:00:00 | | 2010-03-03 | 3,645,800 | 43.50 | 44.20 | 43.36 | 43.86 | 00:00:00 | | 2010-03-04 | 2,688,200 | 43.86 | 44.06 | 43.58 | 43.99 | 00:00:00 | | 2010-03-05 | 4,073,600 | 44.04 | 45.00 | 44.04 | 44.61 | 00:00:00 | | 2010-03-08 | 4,403,900 | 44.79 | 45.61 | 44.72 | 44.99 | 00:00:00 | | 2010-03-09 | 4,569,000 | 45.04 | 46.06 | 45.00 | 45.98 | 00:00:00 | | 2010-03-10 | 4,237,400 | 46.08 | 47.20 | 46.01 | 46.62 | 00:00:00 | | 2010-03-11 | 3,623,500 | 46.29 | 47.26 | 46.12 | 47.26 | 00:00:00 | | 2010-03-12 | 6,336,400 | 46.82 | 48.27 | 46.68 | 48.08 | 00:00:00 | | 2010-03-15 | 6,799,000 | 48.09 | 49.14 | 48.01 | 49.00 | 00:00:00 | | 2010-03-16 | 4,767,900 | 49.06 | 49.13 | 48.45 | 48.95 | 00:00:00 | | 2010-03-17 | 14,579,200 | 47.88 | 48.28 | 46.97 | 47.43 | 00:00:00 | | 2010-03-18 | 6,635,800 | 47.33 | 48.48 | 47.33 | 48.06 | 00:00:00 | | 2010-03-19 | 7,547,400 | 48.36 | 48.85 | 47.86 | 48.34 | 00:00:00 | | 2010-03-22 | 2,818,500 | 48.08 | 48.74 | 48.08 | 48.19 | 00:00:00 | | 2010-03-23 | 3,567,100 | 48.18 | 48.46 | 47.44 | 48.00 | 00:00:00 | | 2010-03-24 | 2,818,000 | 47.96 | 48.64 | 47.79 | 48.53 | 00:00:00 | | 2010-03-25 | 3,719,600 | 48.72 | 48.95 | 47.98 | 48.04 | 00:00:00 | | 2010-03-26 | 2,852,200 | 48.09 | 48.43 | 47.81 | 48.09 | 00:00:00 | | 2010-03-29 | 2,147,500 | 48.12 | 48.28 | 47.74 | 47.98 | 00:00:00 | | 2010-03-30 | 2,326,200 | 47.93 | 48.11 | 47.47 | 47.99 | 00:00:00 | | 2010-03-31 | 4,278,600 | 47.73 | 48.25 | 47.34 | 47.47 | 00:00:00 | | 2010-04-01 | 4,063,800 | 47.70 | 47.93 | 46.33 | 46.90 | 00:00:00 | | 2010-04-05 | 2,630,000 | 46.90 | 47.59 | 46.80 | 47.32 | 00:00:00 | | 2010-04-06 | 2,082,800 | 47.26 | 47.49 | 46.81 | 47.25 | 00:00:00 | | 2010-04-07 | 2,366,500 | 47.26 | 47.52 | 46.95 | 47.21 | 00:00:00 | | 2010-04-08 | 2,463,800 | 47.25 | 47.25 | 46.35 | 47.02 | 00:00:00 | | 2010-04-09 | 2,102,800 | 47.16 | 48.29 | 47.13 | 48.25 | 00:00:00 | | 2010-04-12 | 2,579,900 | 48.25 | 48.86 | 48.04 | 48.77 | 00:00:00 | | 2010-04-13 | 2,670,800 | 48.70 | 48.82 | 47.93 | 48.06 | 00:00:00 | | 2010-04-14 | 2,711,800 | 47.97 | 48.28 | 47.61 | 48.05 | 00:00:00 | | 2010-04-15 | 3,196,800 | 48.04 | 48.71 | 47.72 | 48.63 | 00:00:00 | | 2010-04-16 | 3,254,900 | 48.59 | 48.91 | 48.21 | 48.47 | 00:00:00 | | 2010-04-19 | 3,451,400 | 48.15 | 48.49 | 47.54 | 47.72 | 00:00:00 | | 2010-04-20 | 4,054,200 | 47.76 | 49.58 | 47.58 | 49.44 | 00:00:00 | | 2010-04-21 | 4,266,700 | 49.20 | 49.98 | 49.09 | 49.83 | 00:00:00 | | 2010-04-22 | 9,288,000 | 47.87 | 48.47 | 46.48 | 48.30 | 00:00:00 | | 2010-04-23 | 4,761,600 | 48.25 | 48.96 | 47.90 | 48.45 | 00:00:00 | | 2010-04-26 | 2,281,600 | 48.20 | 49.08 | 48.01 | 48.88 | 00:00:00 | | 2010-04-27 | 3,734,900 | 48.61 | 48.98 | 47.42 | 47.51 | 00:00:00 | | 2010-04-28 | 5,209,000 | 47.73 | 47.78 | 47.15 | 47.73 | 00:00:00 | | 2010-04-29 | 3,787,800 | 47.82 | 47.82 | 47.05 | 47.78 | 00:00:00 | | 2010-04-30 | 2,979,900 | 47.78 | 47.78 | 46.75 | 47.03 | 00:00:00 | | 2010-05-03 | 2,995,000 | 46.99 | 48.03 | 46.92 | 47.90 | 00:00:00 | | 2010-05-04 | 2,734,200 | 47.50 | 47.50 | 46.22 | 46.77 | 00:00:00 | | 2010-05-05 | 4,202,600 | 46.63 | 47.14 | 45.82 | 45.99 | 00:00:00 | | 2010-05-06 | 5,114,300 | 45.88 | 46.32 | 42.26 | 44.45 | 00:00:00 | | 2010-05-07 | 4,593,200 | 44.17 | 44.84 | 42.61 | 43.62 | 00:00:00 | | 2010-05-10 | 4,904,700 | 45.94 | 46.99 | 45.53 | 46.96 | 00:00:00 | | 2010-05-11 | 3,570,700 | 46.70 | 47.00 | 46.25 | 46.65 | 00:00:00 | | 2010-05-12 | 3,363,000 | 46.57 | 47.66 | 46.42 | 47.64 | 00:00:00 | | 2010-05-13 | 6,125,600 | 47.77 | 48.66 | 47.51 | 48.03 | 00:00:00 | | 2010-05-14 | 3,718,900 | 47.70 | 47.73 | 46.00 | 46.51 | 00:00:00 | | 2010-05-17 | 3,254,500 | 46.66 | 46.99 | 45.41 | 46.30 | 00:00:00 | | 2010-05-18 | 3,628,700 | 46.48 | 46.76 | 44.91 | 45.27 | 00:00:00 | | 2010-05-19 | 4,215,900 | 45.02 | 45.59 | 44.38 | 44.75 | 00:00:00 | | 2010-05-20 | 4,031,300 | 44.36 | 44.93 | 43.75 | 44.00 | 00:00:00 | | 2010-05-21 | 3,087,700 | 43.10 | 45.03 | 43.04 | 44.67 | 00:00:00 | | 2010-05-24 | 2,018,000 | 44.33 | 44.86 | 44.06 | 44.13 | 00:00:00 | | 2010-05-25 | 4,174,200 | 43.14 | 43.43 | 42.41 | 43.16 | 00:00:00 | | 2010-05-26 | 4,378,100 | 43.35 | 44.19 | 42.65 | 42.84 | 00:00:00 | | 2010-05-27 | 4,697,100 | 43.73 | 44.15 | 43.45 | 44.05 | 00:00:00 | | 2010-05-28 | 3,852,500 | 43.88 | 44.21 | 43.46 | 43.61 | 00:00:00 | | 2010-06-01 | 2,221,300 | 43.34 | 44.00 | 43.09 | 43.16 | 00:00:00 | | 2010-06-02 | 3,598,500 | 43.04 | 44.41 | 42.64 | 44.41 | 00:00:00 | | 2010-06-03 | 3,261,400 | 44.27 | 45.04 | 44.24 | 44.86 | 00:00:00 | | 2010-06-04 | 3,608,500 | 44.12 | 44.79 | 43.17 | 43.30 | 00:00:00 | | 2010-06-07 | 2,841,100 | 43.12 | 43.92 | 42.54 | 42.61 | 00:00:00 | | 2010-06-08 | 8,150,300 | 42.37 | 42.37 | 40.33 | 41.92 | 00:00:00 | | 2010-06-09 | 4,859,600 | 42.15 | 43.40 | 41.93 | 42.68 | 00:00:00 | | 2010-06-10 | 2,788,400 | 43.36 | 43.81 | 42.98 | 43.78 | 00:00:00 | | 2010-06-11 | 2,291,500 | 43.17 | 43.97 | 43.00 | 43.97 | 00:00:00 | | 2010-06-14 | 2,600,100 | 44.27 | 44.76 | 43.81 | 43.87 | 00:00:00 | | 2010-06-15 | 2,598,400 | 44.19 | 45.11 | 44.12 | 45.02 | 00:00:00 | | 2010-06-16 | 1,735,800 | 44.88 | 45.29 | 44.54 | 45.08 | 00:00:00 | | 2010-06-17 | 4,409,100 | 45.10 | 45.96 | 45.03 | 45.74 | 00:00:00 | | 2010-06-18 | 3,605,100 | 45.65 | 46.33 | 45.58 | 46.09 | 00:00:00 | | 2010-06-21 | 2,907,300 | 46.63 | 47.00 | 45.97 | 46.21 | 00:00:00 | | 2010-06-22 | 2,768,200 | 46.40 | 46.85 | 45.42 | 45.52 | 00:00:00 | | 2010-06-23 | 2,146,200 | 45.61 | 46.07 | 44.96 | 45.52 | 00:00:00 | | 2010-06-24 | 3,278,100 | 45.33 | 45.49 | 44.23 | 44.36 | 00:00:00 | | 2010-06-25 | 2,745,100 | 44.71 | 45.24 | 44.30 | 45.12 | 00:00:00 | | 2010-06-28 | 1,787,900 | 45.23 | 45.23 | 44.56 | 44.63 | 00:00:00 | | 2010-06-29 | 2,797,600 | 44.19 | 44.19 | 42.57 | 42.85 | 00:00:00 | | 2010-06-30 | 2,074,500 | 42.96 | 43.37 | 42.15 | 42.23 | 00:00:00 | | 2010-07-01 | 3,708,900 | 42.31 | 42.99 | 41.82 | 42.79 | 00:00:00 | | 2010-07-02 | 2,453,000 | 42.01 | 43.02 | 41.62 | 42.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
