|
 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 | | 2010-07-02 | 2,453,000 | 42.01 | 43.02 | 41.62 | 42.11 | 00:00:00 | | 2010-07-06 | 3,927,100 | 42.96 | 44.20 | 42.59 | 43.16 | 00:00:00 | | 2010-07-07 | 3,157,600 | 43.14 | 44.51 | 43.14 | 44.49 | 00:00:00 | | 2010-07-08 | 3,650,800 | 44.89 | 45.46 | 44.32 | 44.70 | 00:00:00 | | 2010-07-09 | 2,661,300 | 44.80 | 45.07 | 44.39 | 44.62 | 00:00:00 | | 2010-07-12 | 2,703,700 | 44.55 | 45.19 | 44.25 | 45.04 | 00:00:00 | | 2010-07-13 | 4,873,000 | 45.59 | 46.95 | 45.20 | 45.68 | 00:00:00 | | 2010-07-14 | 3,633,300 | 46.03 | 46.46 | 45.78 | 45.98 | 00:00:00 | | 2010-07-15 | 4,727,200 | 46.04 | 47.44 | 46.04 | 46.63 | 00:00:00 | | 2010-07-16 | 2,596,200 | 46.63 | 46.64 | 45.21 | 45.36 | 00:00:00 | | 2010-07-19 | 2,733,100 | 45.30 | 46.56 | 45.30 | 46.30 | 00:00:00 | | 2010-07-20 | 2,727,400 | 45.88 | 46.67 | 45.17 | 46.52 | 00:00:00 | | 2010-07-21 | 2,862,000 | 46.73 | 46.74 | 44.99 | 45.01 | 00:00:00 | | 2010-07-22 | 3,941,500 | 45.59 | 46.81 | 45.15 | 46.62 | 00:00:00 | | 2010-07-23 | 2,761,800 | 46.42 | 47.85 | 46.37 | 47.85 | 00:00:00 | | 2010-07-26 | 2,089,300 | 47.91 | 48.26 | 47.76 | 47.90 | 00:00:00 | | 2010-07-27 | 4,314,600 | 48.00 | 48.60 | 47.46 | 48.01 | 00:00:00 | | 2010-07-28 | 3,457,600 | 48.00 | 48.39 | 47.16 | 47.33 | 00:00:00 | | 2010-07-29 | 14,799,700 | 53.00 | 57.70 | 52.75 | 56.67 | 00:00:00 | | 2010-07-30 | 8,147,300 | 54.51 | 55.90 | 54.12 | 55.02 | 00:00:00 | | 2010-08-02 | 3,426,900 | 55.83 | 56.73 | 55.58 | 55.83 | 00:00:00 | | 2010-08-03 | 3,969,500 | 55.62 | 57.28 | 55.22 | 56.53 | 00:00:00 | | 2010-08-04 | 3,903,300 | 56.54 | 58.28 | 56.50 | 58.00 | 00:00:00 | | 2010-08-05 | 2,304,100 | 57.74 | 57.82 | 57.26 | 57.67 | 00:00:00 | | 2010-08-06 | 4,017,300 | 56.98 | 58.40 | 56.63 | 58.32 | 00:00:00 | | 2010-08-09 | 2,288,000 | 57.89 | 59.04 | 57.89 | 58.34 | 00:00:00 | | 2010-08-10 | 2,370,000 | 57.79 | 58.25 | 57.07 | 57.88 | 00:00:00 | | 2010-08-11 | 3,002,300 | 56.98 | 56.99 | 55.62 | 55.84 | 00:00:00 | | 2010-08-12 | 3,827,000 | 54.61 | 56.43 | 53.61 | 56.22 | 00:00:00 | | 2010-08-13 | 3,548,400 | 55.77 | 57.40 | 55.77 | 56.76 | 00:00:00 | | 2010-08-16 | 2,486,700 | 56.16 | 57.68 | 55.79 | 56.99 | 00:00:00 | | 2010-08-17 | 3,911,100 | 57.54 | 58.91 | 57.16 | 58.53 | 00:00:00 | | 2010-08-18 | 3,700,500 | 58.56 | 59.15 | 57.05 | 58.72 | 00:00:00 | | 2010-08-19 | 4,648,400 | 58.80 | 59.39 | 57.90 | 57.94 | 00:00:00 | | 2010-08-20 | 2,879,000 | 57.98 | 59.53 | 57.74 | 59.21 | 00:00:00 | | 2010-08-23 | 3,075,900 | 59.51 | 60.68 | 58.24 | 58.31 | 00:00:00 | | 2010-08-24 | 3,203,200 | 57.85 | 58.78 | 57.21 | 58.43 | 00:00:00 | | 2010-08-25 | 2,663,700 | 58.23 | 58.81 | 57.56 | 57.89 | 00:00:00 | | 2010-08-26 | 2,889,300 | 58.57 | 58.96 | 58.03 | 58.20 | 00:00:00 | | 2010-08-27 | 2,639,000 | 58.34 | 58.82 | 57.31 | 58.68 | 00:00:00 | | 2010-08-30 | 2,144,800 | 58.43 | 59.18 | 58.06 | 58.06 | 00:00:00 | | 2010-08-31 | 2,507,600 | 58.08 | 58.49 | 57.39 | 57.94 | 00:00:00 | | 2010-09-01 | 4,030,600 | 58.95 | 60.60 | 58.77 | 60.38 | 00:00:00 | | 2010-09-02 | 2,462,600 | 60.65 | 61.58 | 60.51 | 61.52 | 00:00:00 | | 2010-09-03 | 2,855,900 | 62.00 | 62.86 | 61.86 | 61.94 | 00:00:00 | | 2010-09-07 | 1,956,100 | 61.86 | 62.27 | 61.23 | 61.66 | 00:00:00 | | 2010-09-08 | 4,701,200 | 61.98 | 63.90 | 61.77 | 63.52 | 00:00:00 | | 2010-09-09 | 3,154,500 | 63.78 | 63.83 | 62.31 | 62.79 | 00:00:00 | | 2010-09-10 | 3,188,200 | 63.08 | 64.24 | 62.69 | 63.69 | 00:00:00 | | 2010-09-13 | 3,801,200 | 64.02 | 65.87 | 64.01 | 65.68 | 00:00:00 | | 2010-09-14 | 5,845,700 | 65.42 | 68.28 | 65.33 | 67.40 | 00:00:00 | | 2010-09-15 | 2,527,400 | 67.30 | 67.55 | 66.48 | 66.96 | 00:00:00 | | 2010-09-16 | 2,544,100 | 66.62 | 67.50 | 66.24 | 67.03 | 00:00:00 | | 2010-09-17 | 3,325,400 | 67.17 | 68.74 | 66.99 | 68.21 | 00:00:00 | | 2010-09-20 | 2,149,700 | 68.69 | 70.22 | 68.32 | 70.09 | 00:00:00 | | 2010-09-21 | 2,691,700 | 70.47 | 70.49 | 68.42 | 69.21 | 00:00:00 | | 2010-09-22 | 3,373,000 | 69.16 | 69.98 | 67.12 | 67.28 | 00:00:00 | | 2010-09-23 | 3,000,800 | 67.03 | 69.26 | 66.39 | 68.43 | 00:00:00 | | 2010-09-24 | 2,435,700 | 69.65 | 71.00 | 69.20 | 70.55 | 00:00:00 | | 2010-09-27 | 1,512,600 | 70.29 | 70.69 | 69.42 | 69.48 | 00:00:00 | | 2010-09-28 | 3,498,800 | 69.37 | 71.93 | 68.12 | 71.06 | 00:00:00 | | 2010-09-29 | 2,675,700 | 71.44 | 71.44 | 69.57 | 70.21 | 00:00:00 | | 2010-09-30 | 3,597,100 | 70.75 | 71.62 | 68.14 | 68.24 | 00:00:00 | | 2010-10-01 | 3,044,200 | 69.20 | 70.81 | 67.65 | 67.94 | 00:00:00 | | 2010-10-04 | 4,407,700 | 67.99 | 68.31 | 65.83 | 67.41 | 00:00:00 | | 2010-10-05 | 2,627,900 | 68.13 | 70.44 | 67.89 | 70.00 | 00:00:00 | | 2010-10-06 | 17,987,400 | 69.33 | 69.34 | 59.58 | 60.15 | 00:00:00 | | 2010-10-07 | 8,777,500 | 61.03 | 61.10 | 58.03 | 60.46 | 00:00:00 | | 2010-10-08 | 5,077,700 | 60.83 | 60.95 | 58.54 | 59.66 | 00:00:00 | | 2010-10-11 | 10,108,000 | 59.45 | 59.54 | 55.45 | 55.69 | 00:00:00 | | 2010-10-12 | 7,289,900 | 55.83 | 57.66 | 55.12 | 57.44 | 00:00:00 | | 2010-10-13 | 6,228,800 | 57.43 | 58.95 | 56.55 | 58.71 | 00:00:00 | | 2010-10-14 | 3,405,700 | 58.69 | 59.10 | 57.71 | 58.92 | 00:00:00 | | 2010-10-15 | 3,626,700 | 59.26 | 59.60 | 58.55 | 59.19 | 00:00:00 | | 2010-10-18 | 3,864,600 | 59.17 | 60.00 | 57.73 | 58.53 | 00:00:00 | | 2010-10-19 | 4,321,200 | 57.00 | 57.75 | 56.29 | 56.76 | 00:00:00 | | 2010-10-20 | 4,112,000 | 57.40 | 57.63 | 56.57 | 56.72 | 00:00:00 | | 2010-10-21 | 6,976,400 | 57.21 | 59.57 | 57.00 | 58.42 | 00:00:00 | | 2010-10-22 | 10,849,700 | 57.99 | 61.95 | 57.60 | 60.80 | 00:00:00 | | 2010-10-25 | 5,128,400 | 60.49 | 61.86 | 60.16 | 61.38 | 00:00:00 | | 2010-10-26 | 4,269,900 | 61.20 | 63.50 | 61.00 | 63.16 | 00:00:00 | | 2010-10-27 | 4,761,600 | 63.42 | 65.36 | 63.20 | 65.31 | 00:00:00 | | 2010-10-28 | 2,807,100 | 65.41 | 65.80 | 63.60 | 64.76 | 00:00:00 | | 2010-10-29 | 3,650,200 | 64.74 | 65.19 | 63.69 | 64.13 | 00:00:00 | | 2010-11-01 | 2,992,900 | 65.36 | 65.36 | 63.71 | 64.21 | 00:00:00 | | 2010-11-02 | 2,211,900 | 64.43 | 65.75 | 64.43 | 65.44 | 00:00:00 | | 2010-11-03 | 1,906,700 | 65.24 | 65.60 | 63.98 | 65.37 | 00:00:00 | | 2010-11-04 | 2,324,900 | 66.11 | 66.50 | 65.08 | 65.92 | 00:00:00 | | 2010-11-05 | 1,955,200 | 66.31 | 66.31 | 64.65 | 65.31 | 00:00:00 | | 2010-11-08 | 1,484,300 | 65.00 | 65.51 | 64.50 | 65.38 | 00:00:00 | | 2010-11-09 | 1,994,900 | 65.31 | 65.74 | 64.20 | 64.62 | 00:00:00 | | 2010-11-10 | 2,684,200 | 64.69 | 66.39 | 64.30 | 66.39 | 00:00:00 | | 2010-11-11 | 3,603,300 | 65.20 | 67.50 | 64.32 | 66.80 | 00:00:00 | | 2010-11-12 | 2,536,800 | 65.92 | 66.79 | 64.11 | 64.79 | 00:00:00 | | 2010-11-15 | 2,371,900 | 65.18 | 65.28 | 63.72 | 63.92 | 00:00:00 | | 2010-11-16 | 3,111,900 | 63.23 | 63.98 | 61.59 | 62.26 | 00:00:00 | | 2010-11-17 | 3,193,700 | 62.26 | 64.12 | 62.20 | 63.41 | 00:00:00 | | 2010-11-18 | 2,774,400 | 64.22 | 66.19 | 64.00 | 64.94 | 00:00:00 | | 2010-11-19 | 2,922,600 | 65.24 | 67.05 | 65.05 | 65.93 | 00:00:00 | | 2010-11-22 | 2,877,900 | 65.96 | 68.25 | 65.56 | 68.02 | 00:00:00 | | 2010-11-23 | 4,295,700 | 67.13 | 67.44 | 65.10 | 66.30 | 00:00:00 | | 2010-11-24 | 3,463,200 | 66.75 | 69.77 | 66.55 | 68.63 | 00:00:00 | | 2010-11-26 | 1,186,500 | 68.16 | 69.44 | 67.79 | 68.74 | 00:00:00 | | 2010-11-29 | 2,698,200 | 67.91 | 68.76 | 66.12 | 67.38 | 00:00:00 | | 2010-11-30 | 5,373,000 | 66.47 | 67.41 | 66.03 | 66.43 | 00:00:00 | | 2010-12-01 | 2,324,300 | 67.56 | 69.60 | 67.41 | 68.90 | 00:00:00 | | 2010-12-02 | 3,082,600 | 68.91 | 70.05 | 68.86 | 69.62 | 00:00:00 | | 2010-12-03 | 2,416,600 | 69.43 | 71.42 | 68.95 | 70.26 | 00:00:00 | | 2010-12-06 | 1,760,900 | 69.91 | 70.58 | 68.76 | 69.56 | 00:00:00 | | 2010-12-07 | 2,993,400 | 70.13 | 71.57 | 69.79 | 70.88 | 00:00:00 | | 2010-12-08 | 2,280,600 | 71.24 | 71.49 | 69.46 | 70.29 | 00:00:00 | | 2010-12-09 | 1,204,700 | 70.38 | 70.73 | 69.40 | 70.20 | 00:00:00 | | 2010-12-10 | 1,504,400 | 70.33 | 71.25 | 69.35 | 70.88 | 00:00:00 | | 2010-12-13 | 1,937,800 | 71.04 | 71.20 | 68.99 | 69.08 | 00:00:00 | | 2010-12-14 | 3,692,800 | 68.90 | 69.33 | 67.49 | 68.54 | 00:00:00 | | 2010-12-15 | 2,371,900 | 68.45 | 69.83 | 67.53 | 67.68 | 00:00:00 | | 2010-12-16 | 1,829,000 | 67.53 | 69.39 | 66.96 | 69.17 | 00:00:00 | | 2010-12-17 | 3,459,800 | 69.24 | 70.00 | 68.75 | 69.21 | 00:00:00 | | 2010-12-20 | 1,167,300 | 69.43 | 69.59 | 68.10 | 68.88 | 00:00:00 | | 2010-12-21 | 982,900 | 69.00 | 69.78 | 68.36 | 69.75 | 00:00:00 | | 2010-12-22 | 1,203,500 | 69.54 | 69.71 | 67.96 | 68.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
