|
 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 | | 2012-11-19 | 2,990,500 | 60.30 | 61.19 | 59.99 | 61.16 | 00:00:00 | | 2012-11-20 | 1,856,000 | 60.98 | 61.15 | 59.62 | 60.16 | 00:00:00 | | 2012-11-21 | 2,632,900 | 60.15 | 61.95 | 60.14 | 61.90 | 00:00:00 | | 2012-11-23 | 839,500 | 62.06 | 62.11 | 61.07 | 61.77 | 00:00:00 | | 2012-11-26 | 1,578,600 | 61.62 | 62.55 | 61.30 | 62.17 | 00:00:00 | | 2012-11-27 | 2,770,100 | 62.14 | 62.24 | 60.25 | 60.28 | 00:00:00 | | 2012-11-28 | 4,746,800 | 60.23 | 60.92 | 58.35 | 60.85 | 00:00:00 | | 2012-11-29 | 2,884,500 | 61.28 | 62.70 | 61.19 | 62.55 | 00:00:00 | | 2012-11-30 | 2,746,500 | 62.61 | 63.10 | 60.89 | 61.16 | 00:00:00 | | 2012-12-03 | 2,143,100 | 61.70 | 61.95 | 60.16 | 60.25 | 00:00:00 | | 2012-12-04 | 2,983,300 | 60.38 | 61.52 | 60.25 | 61.02 | 00:00:00 | | 2012-12-05 | 2,847,400 | 60.72 | 60.97 | 58.43 | 59.90 | 00:00:00 | | 2012-12-06 | 2,486,800 | 59.74 | 60.81 | 59.52 | 60.05 | 00:00:00 | | 2012-12-07 | 4,344,700 | 60.33 | 62.48 | 59.92 | 62.03 | 00:00:00 | | 2012-12-10 | 2,503,800 | 61.84 | 63.35 | 61.83 | 62.56 | 00:00:00 | | 2012-12-11 | 3,733,800 | 63.50 | 65.92 | 63.04 | 65.58 | 00:00:00 | | 2012-12-12 | 2,117,600 | 65.88 | 66.10 | 63.81 | 63.98 | 00:00:00 | | 2012-12-13 | 1,649,600 | 64.01 | 64.83 | 63.57 | 64.28 | 00:00:00 | | 2012-12-14 | 1,995,400 | 64.08 | 65.24 | 63.90 | 65.02 | 00:00:00 | | 2012-12-17 | 1,611,800 | 65.14 | 66.38 | 64.95 | 66.18 | 00:00:00 | | 2012-12-18 | 2,029,800 | 66.30 | 67.39 | 66.18 | 67.23 | 00:00:00 | | 2012-12-19 | 2,134,300 | 67.90 | 68.62 | 66.41 | 66.45 | 00:00:00 | | 2012-12-20 | 3,123,500 | 66.43 | 66.68 | 65.17 | 65.57 | 00:00:00 | | 2012-12-21 | 3,476,200 | 64.92 | 66.42 | 64.11 | 66.15 | 00:00:00 | | 2012-12-24 | 442,400 | 66.07 | 66.15 | 65.00 | 65.30 | 00:00:00 | | 2012-12-26 | 591,600 | 65.55 | 66.73 | 65.03 | 65.50 | 00:00:00 | | 2012-12-27 | 793,600 | 65.55 | 65.60 | 64.07 | 65.13 | 00:00:00 | | 2012-12-28 | 930,400 | 64.72 | 65.44 | 64.30 | 64.30 | 00:00:00 | | 2012-12-31 | 1,215,500 | 64.43 | 65.81 | 63.96 | 65.62 | 00:00:00 | | 2013-01-02 | 2,462,600 | 67.12 | 68.43 | 66.40 | 68.17 | 00:00:00 | | 2013-01-03 | 2,574,500 | 68.25 | 68.38 | 65.66 | 65.87 | 00:00:00 | | 2013-01-04 | 1,724,700 | 66.07 | 67.08 | 65.52 | 66.55 | 00:00:00 | | 2013-01-07 | 2,714,400 | 67.05 | 68.55 | 65.78 | 68.16 | 00:00:00 | | 2013-01-08 | 2,703,500 | 68.19 | 68.81 | 67.24 | 68.46 | 00:00:00 | | 2013-01-09 | 3,493,400 | 69.61 | 70.95 | 69.61 | 70.75 | 00:00:00 | | 2013-01-10 | 2,567,600 | 71.09 | 71.47 | 69.18 | 70.48 | 00:00:00 | | 2013-01-11 | 3,378,000 | 70.53 | 71.61 | 70.35 | 71.47 | 00:00:00 | | 2013-01-14 | 2,209,800 | 71.47 | 72.52 | 69.87 | 70.71 | 00:00:00 | | 2013-01-15 | 3,088,400 | 69.97 | 70.05 | 67.77 | 69.72 | 00:00:00 | | 2013-01-16 | 2,105,500 | 69.25 | 69.66 | 68.59 | 68.87 | 00:00:00 | | 2013-01-17 | 1,712,800 | 69.42 | 69.67 | 68.50 | 68.61 | 00:00:00 | | 2013-01-18 | 2,562,800 | 68.62 | 68.97 | 67.18 | 67.65 | 00:00:00 | | 2013-01-22 | 1,992,300 | 67.75 | 68.01 | 67.16 | 67.57 | 00:00:00 | | 2013-01-23 | 2,170,300 | 68.09 | 69.47 | 67.65 | 68.85 | 00:00:00 | | 2013-01-29 | 4,586,700 | 67.00 | 69.95 | 66.19 | 68.73 | 00:00:00 | | 2013-01-30 | 4,780,300 | 68.73 | 68.80 | 66.72 | 66.98 | 00:00:00 | | 2013-02-04 | 3,077,100 | 73.86 | 74.56 | 72.20 | 72.68 | 00:00:00 | | 2013-02-05 | 1,898,800 | 73.45 | 73.67 | 72.56 | 73.31 | 00:00:00 | | 2013-02-06 | 1,792,000 | 72.68 | 73.41 | 72.42 | 72.65 | 00:00:00 | | 2013-02-11 | 1,466,300 | 72.73 | 73.09 | 72.04 | 72.40 | 00:00:00 | | 2013-02-19 | 1,502,600 | 72.75 | 73.55 | 72.55 | 73.46 | 00:00:00 | | 2013-02-20 | 1,469,500 | 73.51 | 73.89 | 72.03 | 72.17 | 00:00:00 | | 2013-02-21 | 1,729,000 | 71.93 | 71.99 | 70.43 | 71.40 | 00:00:00 | | 2013-02-22 | 1,168,300 | 71.99 | 72.97 | 71.49 | 72.91 | 00:00:00 | | 2013-02-25 | 1,597,400 | 73.26 | 74.10 | 71.01 | 71.21 | 00:00:00 | | 2013-03-04 | 1,653,400 | 71.30 | 72.89 | 70.75 | 72.89 | 00:00:00 | | 2013-03-11 | 882,900 | 74.09 | 74.99 | 74.09 | 74.65 | 00:00:00 | | 2013-03-12 | 1,014,800 | 75.20 | 75.20 | 73.38 | 74.05 | 00:00:00 | | 2013-03-13 | 1,435,300 | 74.31 | 74.95 | 73.39 | 74.55 | 00:00:00 | | 2013-03-18 | 2,059,500 | 72.84 | 73.17 | 72.01 | 72.19 | 00:00:00 | | 2013-03-19 | 2,030,500 | 72.42 | 72.50 | 70.51 | 71.30 | 00:00:00 | | 2013-03-20 | 1,375,800 | 72.17 | 72.88 | 71.66 | 72.56 | 00:00:00 | | 2013-03-21 | 1,760,000 | 71.54 | 72.45 | 71.02 | 72.01 | 00:00:00 | | 2013-03-22 | 1,775,900 | 72.13 | 72.13 | 70.80 | 71.01 | 00:00:00 | | 2013-04-01 | 1,166,000 | 72.32 | 72.65 | 71.21 | 71.43 | 00:00:00 | | 2013-04-02 | 1,624,200 | 71.76 | 72.18 | 70.82 | 71.51 | 00:00:00 | | 2013-04-03 | 1,734,600 | 71.59 | 71.70 | 70.29 | 70.45 | 00:00:00 | | 2013-04-04 | 1,406,700 | 70.29 | 70.48 | 69.29 | 69.73 | 00:00:00 | | 2013-04-05 | 3,511,200 | 66.87 | 69.14 | 64.00 | 68.90 | 00:00:00 | | 2013-04-08 | 2,491,200 | 69.02 | 69.19 | 66.83 | 68.04 | 00:00:00 | | 2013-04-11 | 2,590,600 | 68.45 | 69.46 | 67.85 | 69.13 | 00:00:00 | | 2013-04-12 | 2,621,800 | 69.56 | 70.44 | 68.96 | 70.39 | 00:00:00 | | 2013-04-15 | 2,008,200 | 70.21 | 70.64 | 68.80 | 68.96 | 00:00:00 | | 2013-04-17 | 2,272,500 | 70.39 | 71.25 | 68.64 | 69.07 | 00:00:00 | | 2013-04-18 | 1,816,200 | 69.15 | 69.34 | 67.22 | 67.33 | 00:00:00 | | 2013-04-30 | 3,411,500 | 61.68 | 62.85 | 61.50 | 62.16 | 00:00:00 | | 2013-05-01 | 2,123,000 | 61.97 | 62.84 | 61.89 | 62.21 | 00:00:00 | | 2013-05-06 | 2,397,800 | 63.85 | 64.23 | 63.52 | 64.17 | 00:00:00 | | 2013-05-07 | 1,175,900 | 64.11 | 64.72 | 63.81 | 64.12 | 00:00:00 | | 2013-05-08 | 1,357,800 | 63.73 | 64.61 | 63.73 | 64.57 | 00:00:00 | | 2013-05-13 | 1,593,800 | 66.31 | 66.45 | 65.56 | 65.80 | 00:00:00 | | 2013-05-14 | 2,278,900 | 65.85 | 66.54 | 65.62 | 65.80 | 00:00:00 | | 2013-05-15 | 3,025,700 | 65.74 | 65.84 | 64.81 | 65.17 | 00:00:00 | | 2013-05-16 | 3,368,600 | 65.49 | 67.80 | 65.49 | 66.83 | 00:00:00 | | 2013-05-17 | 2,655,800 | 67.09 | 67.73 | 66.36 | 66.84 | 00:00:00 | | 2013-05-20 | 1,453,600 | 66.87 | 67.08 | 65.72 | 66.19 | 00:00:00 | | 2013-05-28 | 1,719,500 | 63.93 | 65.31 | 63.89 | 64.53 | 00:00:00 | | 2013-06-04 | 2,438,400 | 63.13 | 63.33 | 62.01 | 62.41 | 00:00:00 | | 2013-06-05 | 2,794,500 | 63.70 | 64.33 | 62.74 | 62.84 | 00:00:00 | | 2013-06-06 | 3,778,800 | 62.69 | 62.91 | 61.10 | 62.81 | 00:00:00 | | 2013-06-07 | 1,784,100 | 62.46 | 63.77 | 62.46 | 63.61 | 00:00:00 | | 2013-06-25 | 1,989,700 | 58.69 | 59.53 | 58.42 | 58.54 | 00:00:00 | | 2013-06-26 | 1,839,200 | 59.09 | 60.61 | 58.92 | 59.64 | 00:00:00 | | 2013-07-01 | 2,981,200 | 60.68 | 61.65 | 60.55 | 61.19 | 00:00:00 | | 2013-07-11 | 1,845,600 | 66.05 | 67.07 | 65.72 | 66.81 | 00:00:00 | | 2013-07-12 | 1,654,400 | 66.95 | 67.73 | 66.81 | 67.41 | 00:00:00 | | 2013-07-15 | 2,162,700 | 67.22 | 67.27 | 65.80 | 66.56 | 00:00:00 | | 2013-07-29 | 2,483,000 | 67.41 | 69.09 | 67.41 | 68.98 | 00:00:00 | | 2013-08-01 | 2,589,200 | 72.28 | 73.73 | 72.28 | 72.81 | 00:00:00 | | 2013-08-02 | 2,256,500 | 73.05 | 73.75 | 72.82 | 73.12 | 00:00:00 | | 2013-08-05 | 1,193,900 | 72.94 | 73.51 | 72.71 | 73.09 | 00:00:00 | | 2013-08-06 | 1,468,400 | 72.86 | 73.19 | 72.25 | 72.70 | 00:00:00 | | 2013-08-07 | 1,108,100 | 72.34 | 72.84 | 71.77 | 71.98 | 00:00:00 | | 2013-08-09 | 1,110,600 | 72.65 | 73.19 | 72.34 | 72.96 | 00:00:00 | | 2013-08-12 | 1,075,800 | 72.45 | 73.60 | 72.37 | 73.34 | 00:00:00 | | 2013-08-20 | 1,234,200 | 71.52 | 72.21 | 71.18 | 71.74 | 00:00:00 | | 2013-08-21 | 1,527,800 | 71.42 | 72.19 | 71.17 | 71.70 | 00:00:00 | | 2013-08-26 | 1,160,600 | 73.46 | 73.46 | 71.93 | 72.00 | 00:00:00 | | 2013-08-29 | 775,400 | 70.29 | 71.81 | 69.85 | 71.18 | 00:00:00 | | 2013-09-06 | 1,042,400 | 71.10 | 71.84 | 70.01 | 71.38 | 00:00:00 | | 2013-09-10 | 1,256,700 | 72.44 | 72.62 | 71.44 | 71.86 | 00:00:00 | | 2013-09-11 | 1,113,600 | 71.75 | 72.91 | 71.75 | 72.50 | 00:00:00 | | 2013-09-16 | 996,400 | 74.51 | 74.68 | 73.44 | 73.64 | 00:00:00 | | 2013-09-27 | 1,958,900 | 71.73 | 72.28 | 70.71 | 70.80 | 00:00:00 | | 2013-10-10 | 15,448,200 | 58.36 | 59.49 | 58.00 | 58.75 | 00:00:00 | | 2013-10-11 | 3,468,800 | 59.03 | 59.83 | 58.75 | 59.08 | 00:00:00 | | 2013-10-15 | 4,836,200 | 58.46 | 58.50 | 56.95 | 57.14 | 00:00:00 | | 2013-10-16 | 4,452,600 | 57.33 | 57.71 | 57.01 | 57.21 | 00:00:00 | | 2013-10-17 | 5,267,600 | 56.90 | 57.31 | 56.48 | 57.25 | 00:00:00 | | 2013-10-18 | 3,933,900 | 56.82 | 57.56 | 56.65 | 57.26 | 00:00:00 | | 2013-10-28 | 2,519,100 | 58.12 | 58.22 | 57.49 | 57.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
