|
 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 | | 2011-12-05 | 1,873,100 | 72.49 | 74.74 | 72.40 | 73.01 | 00:00:00 | | 2011-12-06 | 1,062,800 | 73.29 | 74.14 | 72.70 | 73.23 | 00:00:00 | | 2011-12-07 | 1,114,600 | 72.90 | 72.90 | 71.01 | 72.14 | 00:00:00 | | 2011-12-08 | 1,181,800 | 71.38 | 71.96 | 69.64 | 69.82 | 00:00:00 | | 2011-12-09 | 1,342,300 | 70.11 | 71.69 | 69.84 | 71.26 | 00:00:00 | | 2011-12-12 | 1,904,400 | 70.30 | 70.43 | 67.80 | 68.80 | 00:00:00 | | 2011-12-13 | 1,787,500 | 69.42 | 69.99 | 66.06 | 66.37 | 00:00:00 | | 2011-12-14 | 1,862,600 | 65.77 | 65.99 | 63.15 | 63.93 | 00:00:00 | | 2011-12-15 | 1,699,300 | 65.05 | 65.35 | 62.86 | 63.89 | 00:00:00 | | 2011-12-16 | 2,800,000 | 64.25 | 66.49 | 63.43 | 64.08 | 00:00:00 | | 2011-12-19 | 2,029,600 | 64.49 | 64.78 | 61.32 | 61.52 | 00:00:00 | | 2011-12-20 | 1,759,800 | 62.71 | 63.49 | 61.60 | 63.38 | 00:00:00 | | 2011-12-21 | 4,825,500 | 61.62 | 61.70 | 56.79 | 58.46 | 00:00:00 | | 2011-12-22 | 2,431,100 | 58.94 | 61.36 | 58.46 | 61.32 | 00:00:00 | | 2011-12-23 | 1,461,300 | 61.22 | 62.34 | 60.77 | 62.04 | 00:00:00 | | 2011-12-27 | 883,000 | 61.96 | 62.77 | 61.89 | 61.98 | 00:00:00 | | 2011-12-28 | 1,481,300 | 61.64 | 62.12 | 60.55 | 60.78 | 00:00:00 | | 2011-12-29 | 1,108,400 | 60.95 | 61.48 | 60.47 | 61.34 | 00:00:00 | | 2011-12-30 | 1,357,400 | 61.10 | 61.39 | 60.27 | 60.72 | 00:00:00 | | 2012-01-03 | 1,968,900 | 62.41 | 63.33 | 61.00 | 61.96 | 00:00:00 | | 2012-01-04 | 2,511,400 | 62.00 | 62.77 | 61.09 | 61.87 | 00:00:00 | | 2012-01-05 | 2,575,900 | 61.50 | 64.19 | 61.38 | 63.65 | 00:00:00 | | 2012-01-06 | 4,008,600 | 63.43 | 63.49 | 60.15 | 62.02 | 00:00:00 | | 2012-01-09 | 1,422,600 | 62.25 | 62.79 | 61.36 | 62.30 | 00:00:00 | | 2012-01-10 | 2,266,000 | 63.30 | 64.72 | 62.81 | 64.11 | 00:00:00 | | 2012-01-11 | 1,714,800 | 64.39 | 65.86 | 64.20 | 65.07 | 00:00:00 | | 2012-01-12 | 2,308,300 | 65.54 | 65.74 | 64.54 | 65.44 | 00:00:00 | | 2012-01-13 | 1,888,300 | 66.88 | 67.21 | 64.15 | 64.85 | 00:00:00 | | 2012-01-17 | 1,581,900 | 65.69 | 66.74 | 65.37 | 65.67 | 00:00:00 | | 2012-01-18 | 2,354,200 | 65.70 | 68.14 | 65.64 | 67.56 | 00:00:00 | | 2012-01-19 | 2,965,500 | 68.91 | 70.78 | 68.65 | 69.38 | 00:00:00 | | 2012-01-20 | 2,775,800 | 68.86 | 68.87 | 67.65 | 68.12 | 00:00:00 | | 2012-01-23 | 2,205,800 | 68.31 | 68.72 | 66.80 | 68.12 | 00:00:00 | | 2012-01-24 | 3,638,300 | 68.75 | 70.33 | 67.66 | 67.84 | 00:00:00 | | 2012-01-25 | 4,857,500 | 68.00 | 68.79 | 66.48 | 67.61 | 00:00:00 | | 2012-01-26 | 6,071,400 | 69.00 | 70.35 | 64.06 | 65.00 | 00:00:00 | | 2012-01-27 | 2,547,900 | 64.26 | 66.09 | 63.75 | 65.14 | 00:00:00 | | 2012-01-30 | 1,651,100 | 64.46 | 65.83 | 63.75 | 65.04 | 00:00:00 | | 2012-01-31 | 1,301,500 | 65.41 | 65.56 | 64.30 | 65.20 | 00:00:00 | | 2012-02-01 | 1,735,700 | 65.64 | 66.98 | 65.22 | 66.53 | 00:00:00 | | 2012-02-02 | 1,726,800 | 66.36 | 67.70 | 66.28 | 67.28 | 00:00:00 | | 2012-02-03 | 1,739,600 | 68.08 | 68.98 | 67.68 | 68.78 | 00:00:00 | | 2012-02-06 | 1,860,400 | 68.63 | 69.53 | 68.31 | 69.45 | 00:00:00 | | 2012-02-07 | 3,033,300 | 69.49 | 71.65 | 69.21 | 70.69 | 00:00:00 | | 2012-02-08 | 2,246,500 | 70.70 | 71.49 | 70.12 | 71.31 | 00:00:00 | | 2012-02-09 | 1,559,300 | 71.31 | 72.34 | 71.09 | 71.98 | 00:00:00 | | 2012-02-10 | 1,398,000 | 71.35 | 71.58 | 70.70 | 71.46 | 00:00:00 | | 2012-02-13 | 1,734,400 | 72.01 | 73.92 | 71.93 | 73.62 | 00:00:00 | | 2012-02-14 | 1,246,900 | 73.18 | 74.02 | 72.98 | 73.87 | 00:00:00 | | 2012-02-15 | 2,811,000 | 74.84 | 76.45 | 73.95 | 74.16 | 00:00:00 | | 2012-02-16 | 1,437,100 | 74.41 | 75.93 | 74.12 | 75.55 | 00:00:00 | | 2012-02-17 | 1,700,000 | 75.90 | 75.98 | 74.47 | 74.77 | 00:00:00 | | 2012-02-21 | 1,887,700 | 74.62 | 75.09 | 73.19 | 73.62 | 00:00:00 | | 2012-02-22 | 1,462,200 | 73.73 | 74.05 | 73.17 | 73.33 | 00:00:00 | | 2012-02-23 | 1,409,600 | 73.21 | 73.93 | 72.12 | 73.78 | 00:00:00 | | 2012-02-24 | 1,710,900 | 74.77 | 75.58 | 73.83 | 75.16 | 00:00:00 | | 2012-02-27 | 1,031,100 | 74.31 | 75.77 | 73.78 | 75.24 | 00:00:00 | | 2012-02-28 | 881,000 | 75.28 | 75.76 | 74.40 | 74.85 | 00:00:00 | | 2012-02-29 | 1,651,500 | 75.00 | 76.50 | 74.65 | 74.74 | 00:00:00 | | 2012-03-01 | 1,269,800 | 75.23 | 76.72 | 74.72 | 76.26 | 00:00:00 | | 2012-03-02 | 1,117,400 | 75.90 | 76.20 | 74.83 | 75.43 | 00:00:00 | | 2012-03-05 | 2,163,500 | 75.24 | 75.45 | 72.27 | 73.51 | 00:00:00 | | 2012-03-06 | 1,620,900 | 72.99 | 73.00 | 71.24 | 71.82 | 00:00:00 | | 2012-03-07 | 2,127,500 | 72.08 | 72.40 | 71.30 | 71.82 | 00:00:00 | | 2012-03-08 | 3,930,000 | 72.43 | 75.35 | 72.39 | 75.25 | 00:00:00 | | 2012-03-09 | 1,709,900 | 75.37 | 76.80 | 75.37 | 76.27 | 00:00:00 | | 2012-03-12 | 1,430,400 | 76.27 | 77.24 | 75.88 | 77.22 | 00:00:00 | | 2012-03-13 | 1,985,500 | 77.82 | 79.75 | 77.62 | 79.71 | 00:00:00 | | 2012-03-14 | 1,794,000 | 79.33 | 79.98 | 78.03 | 78.24 | 00:00:00 | | 2012-03-15 | 1,003,400 | 78.56 | 79.27 | 77.62 | 79.19 | 00:00:00 | | 2012-03-16 | 1,557,300 | 78.97 | 79.39 | 78.02 | 78.20 | 00:00:00 | | 2012-03-19 | 1,031,500 | 78.10 | 78.97 | 77.42 | 78.20 | 00:00:00 | | 2012-03-20 | 1,628,300 | 77.62 | 77.77 | 76.64 | 76.81 | 00:00:00 | | 2012-03-21 | 1,205,400 | 77.02 | 79.06 | 77.00 | 78.47 | 00:00:00 | | 2012-03-22 | 1,229,200 | 77.54 | 78.55 | 77.13 | 78.46 | 00:00:00 | | 2012-03-23 | 1,436,600 | 78.34 | 78.62 | 77.28 | 77.68 | 00:00:00 | | 2012-03-26 | 1,739,600 | 78.54 | 80.50 | 78.20 | 80.50 | 00:00:00 | | 2012-03-27 | 1,483,100 | 80.35 | 80.70 | 79.09 | 79.36 | 00:00:00 | | 2012-03-28 | 1,437,200 | 79.13 | 79.99 | 77.45 | 78.40 | 00:00:00 | | 2012-03-29 | 1,384,400 | 77.91 | 78.84 | 77.50 | 78.38 | 00:00:00 | | 2012-03-30 | 1,880,200 | 79.00 | 79.62 | 78.22 | 78.91 | 00:00:00 | | 2012-04-02 | 1,171,800 | 79.12 | 80.59 | 77.86 | 79.95 | 00:00:00 | | 2012-04-03 | 1,238,700 | 79.65 | 80.35 | 78.84 | 79.48 | 00:00:00 | | 2012-04-04 | 1,192,700 | 78.55 | 78.70 | 77.43 | 78.02 | 00:00:00 | | 2012-04-05 | 881,900 | 77.27 | 78.28 | 76.88 | 78.28 | 00:00:00 | | 2012-04-09 | 1,345,100 | 76.79 | 76.89 | 75.22 | 75.77 | 00:00:00 | | 2012-04-10 | 1,813,100 | 75.73 | 76.32 | 73.59 | 73.71 | 00:00:00 | | 2012-04-11 | 1,670,400 | 73.13 | 75.02 | 72.75 | 74.05 | 00:00:00 | | 2012-04-12 | 1,553,200 | 74.55 | 75.13 | 74.15 | 74.86 | 00:00:00 | | 2012-04-13 | 1,408,500 | 74.74 | 76.03 | 74.73 | 75.12 | 00:00:00 | | 2012-04-16 | 1,167,000 | 75.57 | 76.35 | 74.21 | 75.56 | 00:00:00 | | 2012-04-17 | 2,272,000 | 76.71 | 78.50 | 76.24 | 77.97 | 00:00:00 | | 2012-04-18 | 1,602,000 | 77.72 | 79.25 | 77.47 | 78.18 | 00:00:00 | | 2012-04-19 | 2,172,200 | 78.84 | 80.85 | 77.80 | 78.20 | 00:00:00 | | 2012-04-20 | 1,109,700 | 78.47 | 79.31 | 77.74 | 77.78 | 00:00:00 | | 2012-04-23 | 1,695,400 | 76.93 | 77.11 | 75.16 | 76.85 | 00:00:00 | | 2012-04-24 | 1,773,700 | 77.05 | 77.10 | 74.13 | 74.52 | 00:00:00 | | 2012-04-25 | 2,666,400 | 75.53 | 77.43 | 75.15 | 77.17 | 00:00:00 | | 2012-04-26 | 6,502,600 | 86.35 | 87.99 | 83.00 | 86.76 | 00:00:00 | | 2012-04-27 | 3,309,500 | 85.23 | 86.15 | 84.91 | 85.78 | 00:00:00 | | 2012-04-30 | 1,916,900 | 85.27 | 86.45 | 84.71 | 85.61 | 00:00:00 | | 2012-05-01 | 2,132,600 | 85.42 | 87.50 | 85.00 | 87.30 | 00:00:00 | | 2012-05-02 | 1,617,400 | 86.30 | 87.74 | 86.13 | 87.24 | 00:00:00 | | 2012-05-03 | 1,781,300 | 87.06 | 87.68 | 84.81 | 85.43 | 00:00:00 | | 2012-05-04 | 2,395,100 | 84.96 | 85.30 | 82.17 | 82.85 | 00:00:00 | | 2012-05-07 | 1,839,300 | 82.73 | 83.70 | 82.09 | 82.94 | 00:00:00 | | 2012-05-08 | 3,243,100 | 82.06 | 82.29 | 79.04 | 81.57 | 00:00:00 | | 2012-05-09 | 2,250,400 | 80.63 | 82.65 | 79.22 | 81.86 | 00:00:00 | | 2012-05-10 | 3,900,000 | 82.50 | 82.85 | 78.01 | 78.35 | 00:00:00 | | 2012-05-11 | 1,774,200 | 78.11 | 80.83 | 77.27 | 79.46 | 00:00:00 | | 2012-05-14 | 1,499,800 | 78.85 | 79.33 | 77.86 | 78.19 | 00:00:00 | | 2012-05-15 | 1,967,300 | 78.46 | 80.31 | 78.25 | 78.80 | 00:00:00 | | 2012-05-16 | 1,747,200 | 79.10 | 80.08 | 76.61 | 77.15 | 00:00:00 | | 2012-05-17 | 2,284,500 | 77.13 | 77.89 | 75.24 | 75.24 | 00:00:00 | | 2012-05-18 | 2,193,900 | 76.13 | 76.85 | 74.60 | 74.82 | 00:00:00 | | 2012-05-21 | 1,723,900 | 75.42 | 78.11 | 73.85 | 77.75 | 00:00:00 | | 2012-05-22 | 1,841,000 | 77.87 | 79.05 | 76.98 | 78.65 | 00:00:00 | | 2012-05-23 | 1,500,000 | 77.55 | 79.60 | 76.95 | 79.43 | 00:00:00 | | 2012-05-24 | 3,095,800 | 79.24 | 79.43 | 75.12 | 75.69 | 00:00:00 | | 2012-05-25 | 1,822,400 | 75.86 | 76.25 | 75.20 | 75.43 | 00:00:00 | | 2012-05-29 | 2,538,100 | 76.20 | 76.37 | 74.47 | 75.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
