|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 1,203,500 | 69.54 | 69.71 | 67.96 | 68.45 | 00:00:00 | | 2010-12-23 | 1,090,500 | 68.14 | 68.84 | 67.43 | 68.67 | 00:00:00 | | 2010-12-27 | 770,500 | 68.61 | 69.53 | 67.36 | 69.08 | 00:00:00 | | 2010-12-28 | 634,400 | 69.12 | 69.53 | 68.00 | 68.50 | 00:00:00 | | 2010-12-29 | 788,800 | 68.66 | 68.95 | 68.13 | 68.70 | 00:00:00 | | 2010-12-30 | 549,300 | 68.66 | 68.80 | 67.90 | 68.38 | 00:00:00 | | 2010-12-31 | 1,124,300 | 68.24 | 68.58 | 67.33 | 68.41 | 00:00:00 | | 2011-01-03 | 3,289,600 | 69.13 | 70.94 | 67.79 | 67.96 | 00:00:00 | | 2011-01-04 | 4,107,900 | 67.78 | 67.85 | 65.07 | 67.07 | 00:00:00 | | 2011-01-05 | 2,060,000 | 66.69 | 68.48 | 66.64 | 67.96 | 00:00:00 | | 2011-01-06 | 2,187,100 | 67.87 | 69.90 | 67.50 | 68.90 | 00:00:00 | | 2011-01-07 | 1,539,700 | 69.12 | 69.12 | 67.39 | 68.42 | 00:00:00 | | 2011-01-10 | 2,520,200 | 68.44 | 70.02 | 68.32 | 69.74 | 00:00:00 | | 2011-01-11 | 2,194,600 | 69.89 | 70.04 | 67.80 | 67.98 | 00:00:00 | | 2011-01-12 | 1,886,900 | 68.56 | 68.91 | 67.67 | 68.09 | 00:00:00 | | 2011-01-13 | 2,056,600 | 68.00 | 68.22 | 67.24 | 67.67 | 00:00:00 | | 2011-01-14 | 2,570,100 | 67.71 | 68.21 | 67.46 | 68.05 | 00:00:00 | | 2011-01-18 | 1,670,700 | 68.00 | 68.46 | 67.28 | 67.89 | 00:00:00 | | 2011-01-19 | 2,847,300 | 67.75 | 68.08 | 67.28 | 67.79 | 00:00:00 | | 2011-01-20 | 5,897,600 | 66.24 | 66.30 | 63.09 | 65.36 | 00:00:00 | | 2011-01-21 | 2,844,100 | 65.83 | 66.60 | 65.06 | 65.23 | 00:00:00 | | 2011-01-24 | 2,974,600 | 65.15 | 65.69 | 64.33 | 64.70 | 00:00:00 | | 2011-01-25 | 5,593,000 | 63.92 | 63.95 | 61.45 | 61.95 | 00:00:00 | | 2011-01-26 | 5,270,700 | 61.79 | 64.53 | 61.24 | 63.51 | 00:00:00 | | 2011-01-27 | 6,773,400 | 66.60 | 67.45 | 64.21 | 64.83 | 00:00:00 | | 2011-01-28 | 2,949,700 | 65.08 | 65.77 | 62.84 | 63.76 | 00:00:00 | | 2011-01-31 | 2,290,300 | 63.43 | 63.71 | 62.76 | 63.18 | 00:00:00 | | 2011-02-01 | 2,908,000 | 63.51 | 65.49 | 63.22 | 65.06 | 00:00:00 | | 2011-02-02 | 2,071,900 | 64.77 | 66.14 | 64.74 | 65.78 | 00:00:00 | | 2011-02-03 | 1,746,800 | 65.37 | 65.49 | 63.90 | 65.18 | 00:00:00 | | 2011-02-04 | 2,046,700 | 65.16 | 66.57 | 64.62 | 66.40 | 00:00:00 | | 2011-02-07 | 1,795,600 | 66.49 | 66.94 | 65.70 | 66.33 | 00:00:00 | | 2011-02-08 | 1,430,600 | 66.18 | 66.36 | 65.45 | 65.67 | 00:00:00 | | 2011-02-09 | 1,451,600 | 65.38 | 65.75 | 64.84 | 65.17 | 00:00:00 | | 2011-02-10 | 3,416,800 | 64.80 | 68.91 | 64.70 | 68.63 | 00:00:00 | | 2011-02-11 | 3,100,300 | 68.01 | 70.64 | 68.00 | 69.81 | 00:00:00 | | 2011-02-14 | 4,657,000 | 69.78 | 73.62 | 69.78 | 72.77 | 00:00:00 | | 2011-02-15 | 2,583,400 | 72.24 | 73.20 | 71.61 | 71.90 | 00:00:00 | | 2011-02-16 | 2,229,300 | 72.26 | 72.83 | 71.56 | 72.42 | 00:00:00 | | 2011-02-17 | 1,706,100 | 72.01 | 72.85 | 71.88 | 72.40 | 00:00:00 | | 2011-02-18 | 2,165,700 | 72.44 | 73.05 | 71.47 | 72.63 | 00:00:00 | | 2011-02-22 | 2,679,900 | 71.63 | 72.03 | 69.14 | 69.40 | 00:00:00 | | 2011-02-23 | 2,558,500 | 69.25 | 69.63 | 66.75 | 67.44 | 00:00:00 | | 2011-02-24 | 1,812,100 | 67.42 | 68.90 | 66.95 | 68.24 | 00:00:00 | | 2011-02-25 | 2,467,300 | 68.71 | 71.66 | 68.65 | 70.93 | 00:00:00 | | 2011-02-28 | 1,982,100 | 70.91 | 71.37 | 69.19 | 70.16 | 00:00:00 | | 2011-03-01 | 2,518,800 | 70.42 | 71.00 | 67.93 | 68.60 | 00:00:00 | | 2011-03-02 | 1,796,400 | 68.49 | 70.46 | 68.41 | 69.90 | 00:00:00 | | 2011-03-03 | 1,903,400 | 70.48 | 71.31 | 70.02 | 70.50 | 00:00:00 | | 2011-03-04 | 2,184,800 | 70.43 | 72.00 | 70.21 | 71.88 | 00:00:00 | | 2011-03-07 | 2,361,200 | 71.89 | 72.59 | 70.38 | 71.20 | 00:00:00 | | 2011-03-08 | 2,318,400 | 71.41 | 73.19 | 70.95 | 72.49 | 00:00:00 | | 2011-03-09 | 2,647,000 | 72.02 | 73.99 | 71.00 | 72.80 | 00:00:00 | | 2011-03-10 | 2,398,900 | 71.81 | 71.81 | 69.61 | 70.40 | 00:00:00 | | 2011-03-11 | 1,412,800 | 70.10 | 72.00 | 70.00 | 71.74 | 00:00:00 | | 2011-03-14 | 1,516,700 | 71.05 | 71.85 | 70.05 | 71.06 | 00:00:00 | | 2011-03-15 | 2,533,400 | 68.47 | 70.00 | 68.19 | 69.34 | 00:00:00 | | 2011-03-16 | 3,677,400 | 68.68 | 70.13 | 67.22 | 67.74 | 00:00:00 | | 2011-03-17 | 2,713,000 | 68.88 | 68.92 | 67.17 | 67.76 | 00:00:00 | | 2011-03-18 | 3,046,600 | 68.39 | 69.37 | 66.50 | 66.64 | 00:00:00 | | 2011-03-21 | 1,364,800 | 67.44 | 68.80 | 67.01 | 68.33 | 00:00:00 | | 2011-03-22 | 1,856,400 | 68.30 | 68.34 | 66.58 | 66.84 | 00:00:00 | | 2011-03-23 | 1,795,200 | 66.66 | 68.20 | 65.84 | 67.92 | 00:00:00 | | 2011-03-24 | 2,633,700 | 68.60 | 70.62 | 68.59 | 70.34 | 00:00:00 | | 2011-03-25 | 1,605,200 | 70.88 | 71.24 | 69.82 | 70.14 | 00:00:00 | | 2011-03-28 | 1,256,900 | 70.45 | 70.45 | 69.52 | 69.61 | 00:00:00 | | 2011-03-29 | 1,610,200 | 69.60 | 70.53 | 68.64 | 70.04 | 00:00:00 | | 2011-03-30 | 2,530,600 | 70.69 | 73.09 | 70.63 | 72.24 | 00:00:00 | | 2011-03-31 | 1,903,400 | 72.53 | 73.71 | 71.95 | 73.46 | 00:00:00 | | 2011-04-01 | 3,228,800 | 74.08 | 75.85 | 73.68 | 75.26 | 00:00:00 | | 2011-04-04 | 1,747,300 | 75.86 | 76.60 | 74.83 | 75.41 | 00:00:00 | | 2011-04-05 | 2,293,000 | 75.72 | 76.83 | 75.15 | 75.65 | 00:00:00 | | 2011-04-06 | 2,622,600 | 76.04 | 76.23 | 72.02 | 73.18 | 00:00:00 | | 2011-04-07 | 1,687,700 | 73.20 | 74.30 | 72.75 | 74.11 | 00:00:00 | | 2011-04-08 | 1,590,200 | 74.38 | 74.44 | 72.74 | 73.42 | 00:00:00 | | 2011-04-11 | 2,553,300 | 73.56 | 75.49 | 73.53 | 74.86 | 00:00:00 | | 2011-04-12 | 2,159,100 | 74.50 | 74.97 | 73.39 | 73.65 | 00:00:00 | | 2011-04-13 | 2,039,600 | 74.25 | 75.41 | 73.78 | 74.81 | 00:00:00 | | 2011-04-14 | 2,040,900 | 74.06 | 75.30 | 73.72 | 74.07 | 00:00:00 | | 2011-04-15 | 1,853,900 | 74.40 | 74.48 | 72.93 | 74.46 | 00:00:00 | | 2011-04-18 | 1,808,000 | 73.33 | 73.55 | 71.43 | 72.74 | 00:00:00 | | 2011-04-19 | 1,676,600 | 72.93 | 72.98 | 71.57 | 72.59 | 00:00:00 | | 2011-04-20 | 2,819,100 | 74.05 | 76.52 | 74.05 | 75.88 | 00:00:00 | | 2011-04-21 | 1,245,300 | 76.01 | 77.06 | 75.82 | 76.37 | 00:00:00 | | 2011-04-25 | 1,273,700 | 76.58 | 77.88 | 76.49 | 77.87 | 00:00:00 | | 2011-04-26 | 2,403,200 | 78.03 | 78.18 | 76.20 | 77.19 | 00:00:00 | | 2011-04-27 | 2,636,100 | 77.55 | 77.84 | 76.35 | 77.83 | 00:00:00 | | 2011-04-28 | 6,750,100 | 82.45 | 86.95 | 81.84 | 85.37 | 00:00:00 | | 2011-04-29 | 4,500,000 | 84.98 | 85.11 | 84.03 | 84.34 | 00:00:00 | | 2011-05-02 | 2,451,800 | 84.69 | 84.79 | 82.41 | 82.56 | 00:00:00 | | 2011-05-03 | 1,910,500 | 82.13 | 83.03 | 80.09 | 81.41 | 00:00:00 | | 2011-05-04 | 2,441,800 | 80.91 | 81.45 | 78.76 | 80.59 | 00:00:00 | | 2011-05-05 | 2,162,300 | 80.07 | 82.84 | 79.52 | 81.10 | 00:00:00 | | 2011-05-06 | 1,943,400 | 82.50 | 83.10 | 81.01 | 81.76 | 00:00:00 | | 2011-05-09 | 1,117,000 | 81.82 | 82.33 | 80.60 | 81.64 | 00:00:00 | | 2011-05-10 | 1,600,500 | 82.00 | 84.24 | 81.40 | 83.89 | 00:00:00 | | 2011-05-11 | 2,057,200 | 83.78 | 85.85 | 81.91 | 82.34 | 00:00:00 | | 2011-05-12 | 2,100,000 | 82.17 | 84.85 | 81.05 | 83.98 | 00:00:00 | | 2011-05-13 | 1,198,600 | 84.14 | 85.25 | 83.46 | 83.73 | 00:00:00 | | 2011-05-16 | 1,763,100 | 83.58 | 83.66 | 80.55 | 81.14 | 00:00:00 | | 2011-05-17 | 1,759,100 | 80.87 | 81.64 | 79.98 | 81.56 | 00:00:00 | | 2011-05-18 | 1,505,500 | 81.20 | 82.97 | 80.66 | 82.81 | 00:00:00 | | 2011-05-19 | 1,364,200 | 83.24 | 83.72 | 82.04 | 83.04 | 00:00:00 | | 2011-05-20 | 2,086,800 | 84.02 | 85.12 | 83.44 | 84.28 | 00:00:00 | | 2011-05-23 | 1,880,300 | 82.99 | 83.16 | 81.27 | 82.10 | 00:00:00 | | 2011-05-24 | 1,380,400 | 82.46 | 83.00 | 81.06 | 81.65 | 00:00:00 | | 2011-05-25 | 1,231,800 | 81.58 | 82.96 | 81.26 | 82.44 | 00:00:00 | | 2011-05-26 | 3,507,700 | 82.12 | 86.50 | 81.51 | 86.39 | 00:00:00 | | 2011-05-27 | 2,704,800 | 86.65 | 87.98 | 86.17 | 87.16 | 00:00:00 | | 2011-05-31 | 2,891,700 | 87.77 | 88.35 | 86.34 | 87.62 | 00:00:00 | | 2011-06-01 | 2,599,300 | 87.37 | 88.49 | 84.72 | 84.83 | 00:00:00 | | 2011-06-02 | 1,698,600 | 84.66 | 86.82 | 84.40 | 86.10 | 00:00:00 | | 2011-06-03 | 1,689,400 | 84.91 | 85.07 | 83.34 | 83.56 | 00:00:00 | | 2011-06-06 | 1,329,500 | 83.33 | 83.96 | 82.02 | 82.15 | 00:00:00 | | 2011-06-07 | 2,630,500 | 80.49 | 82.58 | 80.01 | 81.98 | 00:00:00 | | 2011-06-08 | 2,141,500 | 81.61 | 81.63 | 79.48 | 80.31 | 00:00:00 | | 2011-06-09 | 1,669,500 | 80.62 | 81.79 | 80.09 | 81.49 | 00:00:00 | | 2011-06-10 | 1,471,900 | 80.79 | 81.49 | 79.82 | 80.01 | 00:00:00 | | 2011-06-13 | 1,614,600 | 80.35 | 80.97 | 78.87 | 79.80 | 00:00:00 | | 2011-06-14 | 1,645,000 | 80.24 | 81.95 | 79.80 | 81.54 | 00:00:00 | | 2011-06-15 | 2,831,100 | 80.60 | 81.05 | 77.26 | 77.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
