|
 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 | | 2012-05-29 | 2,538,100 | 76.20 | 76.37 | 74.47 | 75.86 | 00:00:00 | | 2012-05-30 | 2,725,600 | 75.14 | 75.14 | 72.53 | 73.96 | 00:00:00 | | 2012-05-31 | 2,024,000 | 73.88 | 74.25 | 71.83 | 73.08 | 00:00:00 | | 2012-06-01 | 2,774,800 | 70.37 | 72.07 | 70.19 | 70.79 | 00:00:00 | | 2012-06-04 | 2,171,300 | 71.03 | 72.34 | 69.89 | 72.28 | 00:00:00 | | 2012-06-05 | 1,837,100 | 71.78 | 73.81 | 71.65 | 73.68 | 00:00:00 | | 2012-06-06 | 2,290,200 | 74.21 | 77.31 | 73.88 | 76.95 | 00:00:00 | | 2012-06-07 | 1,824,900 | 78.05 | 78.15 | 75.69 | 75.91 | 00:00:00 | | 2012-06-08 | 1,447,900 | 75.51 | 77.36 | 75.00 | 77.12 | 00:00:00 | | 2012-06-11 | 1,255,500 | 77.70 | 78.16 | 75.04 | 75.18 | 00:00:00 | | 2012-06-12 | 1,501,300 | 75.39 | 76.79 | 74.93 | 76.77 | 00:00:00 | | 2012-06-13 | 1,542,300 | 76.45 | 77.77 | 75.35 | 75.85 | 00:00:00 | | 2012-06-14 | 1,661,700 | 76.03 | 77.52 | 75.14 | 76.75 | 00:00:00 | | 2012-06-15 | 2,234,300 | 77.29 | 80.19 | 77.00 | 80.12 | 00:00:00 | | 2012-06-18 | 1,771,400 | 79.80 | 80.67 | 78.16 | 80.45 | 00:00:00 | | 2012-06-19 | 1,360,100 | 81.40 | 82.84 | 80.44 | 80.97 | 00:00:00 | | 2012-06-20 | 1,086,800 | 81.11 | 81.85 | 80.02 | 80.89 | 00:00:00 | | 2012-06-21 | 2,094,300 | 81.14 | 81.14 | 77.90 | 78.05 | 00:00:00 | | 2012-06-22 | 1,429,900 | 78.72 | 80.44 | 78.37 | 80.14 | 00:00:00 | | 2012-06-25 | 1,260,700 | 79.28 | 79.28 | 77.15 | 78.23 | 00:00:00 | | 2012-06-26 | 1,488,900 | 78.48 | 80.16 | 78.01 | 79.80 | 00:00:00 | | 2012-06-27 | 1,392,900 | 79.69 | 81.45 | 79.69 | 80.52 | 00:00:00 | | 2012-06-28 | 1,682,600 | 79.67 | 80.34 | 76.79 | 78.12 | 00:00:00 | | 2012-06-29 | 2,396,100 | 80.74 | 83.95 | 80.66 | 83.94 | 00:00:00 | | 2012-07-02 | 958,100 | 84.08 | 84.36 | 83.12 | 83.99 | 00:00:00 | | 2012-07-03 | 686,000 | 84.09 | 85.65 | 83.72 | 85.62 | 00:00:00 | | 2012-07-05 | 1,371,600 | 85.38 | 85.60 | 83.47 | 83.78 | 00:00:00 | | 2012-07-06 | 4,379,700 | 81.01 | 81.01 | 76.15 | 77.45 | 00:00:00 | | 2012-07-09 | 2,531,300 | 77.65 | 78.00 | 75.88 | 76.56 | 00:00:00 | | 2012-07-10 | 1,882,300 | 77.77 | 78.97 | 75.89 | 76.14 | 00:00:00 | | 2012-07-11 | 1,955,500 | 76.40 | 77.18 | 74.58 | 75.18 | 00:00:00 | | 2012-07-12 | 1,661,200 | 74.86 | 77.65 | 74.12 | 75.97 | 00:00:00 | | 2012-07-13 | 1,302,600 | 75.97 | 76.82 | 75.21 | 76.67 | 00:00:00 | | 2012-07-16 | 1,456,900 | 75.99 | 77.75 | 75.78 | 76.37 | 00:00:00 | | 2012-07-17 | 1,251,500 | 76.84 | 77.29 | 74.53 | 76.58 | 00:00:00 | | 2012-07-18 | 2,526,000 | 77.76 | 81.57 | 77.76 | 81.49 | 00:00:00 | | 2012-07-19 | 2,495,700 | 82.10 | 82.98 | 80.66 | 82.63 | 00:00:00 | | 2012-07-20 | 1,550,500 | 82.33 | 82.33 | 80.55 | 80.75 | 00:00:00 | | 2012-07-23 | 2,676,100 | 78.19 | 78.62 | 74.93 | 77.77 | 00:00:00 | | 2012-07-24 | 1,929,600 | 77.68 | 78.99 | 76.03 | 76.76 | 00:00:00 | | 2012-07-25 | 4,308,700 | 76.78 | 77.84 | 74.43 | 75.11 | 00:00:00 | | 2012-07-26 | 6,317,800 | 72.33 | 76.78 | 71.71 | 74.22 | 00:00:00 | | 2012-07-27 | 3,362,400 | 74.76 | 78.34 | 73.92 | 77.81 | 00:00:00 | | 2012-07-30 | 5,688,000 | 77.14 | 77.32 | 71.53 | 73.25 | 00:00:00 | | 2012-07-31 | 2,988,200 | 73.62 | 74.31 | 72.43 | 72.68 | 00:00:00 | | 2012-08-01 | 3,716,800 | 72.97 | 73.33 | 69.12 | 69.33 | 00:00:00 | | 2012-08-02 | 3,088,900 | 68.71 | 71.11 | 68.17 | 69.41 | 00:00:00 | | 2012-08-03 | 2,748,900 | 70.95 | 73.02 | 69.50 | 72.44 | 00:00:00 | | 2012-08-06 | 1,721,400 | 72.65 | 73.18 | 71.82 | 72.69 | 00:00:00 | | 2012-08-07 | 1,682,700 | 73.04 | 74.77 | 72.92 | 74.36 | 00:00:00 | | 2012-08-08 | 1,108,100 | 74.37 | 74.42 | 72.95 | 73.24 | 00:00:00 | | 2012-08-09 | 2,491,300 | 73.15 | 75.75 | 72.90 | 75.55 | 00:00:00 | | 2012-08-10 | 2,654,000 | 75.13 | 76.29 | 74.60 | 76.26 | 00:00:00 | | 2012-08-13 | 2,119,300 | 76.12 | 76.63 | 75.56 | 75.98 | 00:00:00 | | 2012-08-14 | 2,079,000 | 76.13 | 76.34 | 75.19 | 75.47 | 00:00:00 | | 2012-08-15 | 1,271,800 | 75.15 | 75.76 | 74.61 | 75.06 | 00:00:00 | | 2012-08-16 | 2,058,800 | 75.87 | 77.16 | 75.17 | 76.85 | 00:00:00 | | 2012-08-17 | 1,971,200 | 76.91 | 78.43 | 76.25 | 78.08 | 00:00:00 | | 2012-08-20 | 1,495,100 | 77.88 | 78.17 | 76.32 | 76.76 | 00:00:00 | | 2012-08-21 | 1,633,900 | 77.40 | 78.22 | 76.84 | 77.26 | 00:00:00 | | 2012-08-22 | 1,071,600 | 76.71 | 77.87 | 75.92 | 77.68 | 00:00:00 | | 2012-08-23 | 1,162,700 | 77.28 | 77.87 | 76.23 | 77.05 | 00:00:00 | | 2012-08-24 | 1,127,700 | 76.63 | 77.32 | 75.85 | 77.00 | 00:00:00 | | 2012-08-27 | 877,500 | 77.06 | 78.23 | 76.41 | 77.17 | 00:00:00 | | 2012-08-28 | 1,170,200 | 76.89 | 77.66 | 76.42 | 77.04 | 00:00:00 | | 2012-08-29 | 1,599,800 | 77.27 | 78.05 | 76.70 | 77.97 | 00:00:00 | | 2012-08-30 | 1,245,400 | 77.30 | 77.50 | 76.57 | 76.98 | 00:00:00 | | 2012-08-31 | 1,486,200 | 77.94 | 78.90 | 76.30 | 77.69 | 00:00:00 | | 2012-09-04 | 1,041,900 | 77.43 | 78.52 | 76.71 | 78.00 | 00:00:00 | | 2012-09-05 | 1,414,400 | 77.81 | 77.96 | 76.75 | 77.62 | 00:00:00 | | 2012-09-06 | 2,812,400 | 78.24 | 81.78 | 77.90 | 81.75 | 00:00:00 | | 2012-09-07 | 1,380,300 | 81.56 | 81.85 | 80.17 | 80.59 | 00:00:00 | | 2012-09-10 | 1,349,200 | 80.55 | 81.22 | 80.11 | 80.34 | 00:00:00 | | 2012-09-11 | 969,500 | 79.84 | 80.44 | 79.19 | 80.18 | 00:00:00 | | 2012-09-12 | 1,334,000 | 80.45 | 81.00 | 79.92 | 80.28 | 00:00:00 | | 2012-09-13 | 2,800,900 | 79.73 | 80.92 | 78.48 | 80.31 | 00:00:00 | | 2012-09-14 | 2,695,700 | 80.47 | 82.13 | 79.99 | 81.74 | 00:00:00 | | 2012-09-17 | 1,353,000 | 81.82 | 81.97 | 80.71 | 81.21 | 00:00:00 | | 2012-09-18 | 1,092,000 | 80.87 | 81.76 | 80.40 | 80.75 | 00:00:00 | | 2012-09-19 | 1,551,800 | 80.59 | 81.59 | 79.78 | 81.33 | 00:00:00 | | 2012-09-20 | 950,300 | 81.02 | 81.35 | 80.21 | 81.23 | 00:00:00 | | 2012-09-21 | 2,008,300 | 81.59 | 82.61 | 81.01 | 81.19 | 00:00:00 | | 2012-09-24 | 3,007,600 | 78.28 | 78.65 | 75.87 | 77.00 | 00:00:00 | | 2012-09-25 | 2,159,200 | 77.19 | 77.78 | 74.98 | 75.27 | 00:00:00 | | 2012-09-26 | 2,105,600 | 75.13 | 75.63 | 73.52 | 74.21 | 00:00:00 | | 2012-09-27 | 1,337,100 | 74.76 | 76.11 | 74.39 | 75.82 | 00:00:00 | | 2012-09-28 | 2,270,800 | 75.38 | 77.45 | 75.36 | 76.53 | 00:00:00 | | 2012-10-01 | 1,310,900 | 76.96 | 77.82 | 75.36 | 75.89 | 00:00:00 | | 2012-10-02 | 1,460,300 | 76.26 | 76.66 | 74.93 | 75.49 | 00:00:00 | | 2012-10-03 | 1,466,100 | 76.13 | 76.26 | 74.81 | 75.21 | 00:00:00 | | 2012-10-04 | 2,707,100 | 73.86 | 74.90 | 72.94 | 74.65 | 00:00:00 | | 2012-10-05 | 3,537,400 | 75.41 | 75.61 | 71.55 | 71.57 | 00:00:00 | | 2012-10-08 | 4,481,200 | 71.53 | 71.89 | 69.46 | 70.60 | 00:00:00 | | 2012-10-09 | 3,837,700 | 70.46 | 70.47 | 67.67 | 68.14 | 00:00:00 | | 2012-10-10 | 2,504,100 | 68.16 | 69.39 | 68.09 | 68.70 | 00:00:00 | | 2012-10-11 | 11,283,300 | 69.51 | 70.25 | 66.23 | 67.62 | 00:00:00 | | 2012-10-12 | 3,654,900 | 69.02 | 69.96 | 66.89 | 67.70 | 00:00:00 | | 2012-10-15 | 3,003,300 | 68.33 | 68.59 | 66.51 | 66.79 | 00:00:00 | | 2012-10-16 | 3,280,000 | 66.72 | 68.80 | 66.40 | 68.65 | 00:00:00 | | 2012-10-17 | 4,995,700 | 68.08 | 68.29 | 65.03 | 65.05 | 00:00:00 | | 2012-10-18 | 3,356,000 | 64.97 | 66.06 | 64.20 | 64.91 | 00:00:00 | | 2012-10-19 | 3,145,200 | 64.89 | 65.97 | 64.10 | 64.16 | 00:00:00 | | 2012-10-22 | 3,247,800 | 64.35 | 64.50 | 62.62 | 63.90 | 00:00:00 | | 2012-10-23 | 2,612,200 | 63.00 | 64.14 | 62.34 | 63.81 | 00:00:00 | | 2012-10-24 | 5,077,100 | 64.68 | 64.86 | 63.02 | 64.08 | 00:00:00 | | 2012-10-25 | 9,034,600 | 65.00 | 65.00 | 60.14 | 63.09 | 00:00:00 | | 2012-10-26 | 2,954,000 | 62.81 | 64.28 | 62.36 | 62.82 | 00:00:00 | | 2012-10-31 | 2,425,300 | 63.00 | 63.45 | 61.61 | 61.78 | 00:00:00 | | 2012-11-01 | 2,767,300 | 62.03 | 63.80 | 61.48 | 63.72 | 00:00:00 | | 2012-11-02 | 1,773,300 | 63.98 | 64.00 | 62.74 | 62.77 | 00:00:00 | | 2012-11-05 | 1,617,800 | 62.74 | 63.04 | 61.81 | 62.92 | 00:00:00 | | 2012-11-06 | 3,428,100 | 62.98 | 65.49 | 62.98 | 64.36 | 00:00:00 | | 2012-11-07 | 1,581,900 | 63.91 | 63.91 | 62.09 | 62.10 | 00:00:00 | | 2012-11-08 | 1,711,200 | 62.13 | 62.50 | 60.56 | 60.56 | 00:00:00 | | 2012-11-09 | 2,424,800 | 59.30 | 60.79 | 59.30 | 60.17 | 00:00:00 | | 2012-11-12 | 1,851,300 | 60.44 | 60.58 | 59.20 | 59.29 | 00:00:00 | | 2012-11-13 | 2,772,100 | 58.80 | 58.89 | 57.58 | 57.93 | 00:00:00 | | 2012-11-14 | 2,116,600 | 58.64 | 59.61 | 57.16 | 57.34 | 00:00:00 | | 2012-11-15 | 2,750,400 | 57.35 | 58.02 | 56.57 | 57.77 | 00:00:00 | | 2012-11-16 | 2,768,500 | 57.78 | 59.50 | 57.56 | 59.21 | 00:00:00 | | 2012-11-19 | 2,990,500 | 60.30 | 61.19 | 59.99 | 61.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
