|
 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 | | 2013-10-28 | 2,519,100 | 58.12 | 58.22 | 57.49 | 57.69 | 00:00:00 | | 2013-10-31 | 2,400,300 | 56.89 | 57.55 | 56.63 | 56.78 | 00:00:00 | | 2013-11-01 | 1,767,300 | 57.13 | 57.25 | 56.55 | 56.82 | 00:00:00 | | 2013-11-04 | 2,891,100 | 57.21 | 57.89 | 57.02 | 57.66 | 00:00:00 | | 2013-11-05 | 1,763,500 | 57.62 | 57.73 | 57.11 | 57.37 | 00:00:00 | | 2013-11-06 | 3,576,900 | 57.54 | 59.96 | 57.53 | 59.73 | 00:00:00 | | 2013-11-07 | 3,425,300 | 60.23 | 60.80 | 59.56 | 59.70 | 00:00:00 | | 2013-11-08 | 2,586,600 | 59.80 | 60.34 | 58.98 | 59.79 | 00:00:00 | | 2013-11-14 | 13,293,400 | 57.70 | 57.78 | 54.52 | 54.96 | 00:00:00 | | 2013-11-15 | 5,843,700 | 55.09 | 57.36 | 55.03 | 56.90 | 00:00:00 | | 2013-11-26 | 2,227,800 | 58.89 | 59.12 | 58.42 | 58.77 | 00:00:00 | | 2013-11-27 | 1,541,000 | 58.69 | 59.09 | 58.25 | 58.92 | 00:00:00 | | 2013-11-29 | 1,073,600 | 59.41 | 59.71 | 58.62 | 59.32 | 00:00:00 | | 2013-12-02 | 1,725,900 | 59.01 | 59.44 | 58.11 | 58.17 | 00:00:00 | | 2013-12-09 | 1,890,600 | 60.01 | 60.44 | 59.12 | 59.33 | 00:00:00 | | 2013-12-23 | 1,590,400 | 61.83 | 61.94 | 60.83 | 61.23 | 00:00:00 | | 2013-12-24 | 742,000 | 61.16 | 61.28 | 60.75 | 61.18 | 00:00:00 | | 2013-12-27 | 886,700 | 61.22 | 62.04 | 61.22 | 61.67 | 00:00:00 | | 2014-01-13 | 2,614,700 | 60.13 | 60.58 | 58.61 | 58.79 | 00:00:00 | | 2014-01-14 | 3,312,400 | 58.97 | 60.10 | 58.76 | 60.06 | 00:00:00 | | 2014-01-15 | 5,365,800 | 60.23 | 63.18 | 60.11 | 62.98 | 00:00:00 | | 2014-01-16 | 4,066,700 | 62.10 | 62.81 | 61.06 | 61.35 | 00:00:00 | | 2014-01-17 | 2,873,200 | 61.93 | 62.21 | 60.05 | 60.44 | 00:00:00 | | 2014-01-24 | 2,579,200 | 59.37 | 59.61 | 58.59 | 58.90 | 00:00:00 | | 2014-01-27 | 3,916,300 | 59.14 | 59.15 | 58.00 | 58.14 | 00:00:00 | | 2014-02-06 | 3,065,700 | 54.15 | 54.83 | 53.75 | 54.23 | 00:00:00 | | 2014-02-07 | 3,858,700 | 54.26 | 55.45 | 53.63 | 55.28 | 00:00:00 | | 2014-02-24 | 1,885,400 | 59.68 | 60.52 | 59.48 | 59.61 | 00:00:00 | | 2014-02-25 | 2,052,400 | 60.00 | 60.27 | 59.22 | 60.25 | 00:00:00 | | 2014-02-26 | 2,337,000 | 60.30 | 61.09 | 60.00 | 60.79 | 00:00:00 | | 2014-02-27 | 1,471,700 | 60.80 | 61.07 | 60.28 | 60.92 | 00:00:00 | | 2014-02-28 | 2,445,200 | 60.80 | 60.80 | 59.56 | 60.05 | 00:00:00 | | 2014-03-03 | 1,995,800 | 59.30 | 60.07 | 59.17 | 59.82 | 00:00:00 | | 2014-03-04 | 2,028,400 | 60.23 | 61.01 | 60.23 | 60.78 | 00:00:00 | | 2014-03-05 | 4,050,200 | 60.80 | 62.75 | 60.40 | 62.56 | 00:00:00 | | 2014-03-10 | 1,808,900 | 61.08 | 61.20 | 60.07 | 60.75 | 00:00:00 | | 2014-03-11 | 1,501,000 | 60.71 | 61.32 | 60.15 | 60.33 | 00:00:00 | | 2014-03-12 | 1,305,800 | 60.13 | 60.68 | 59.58 | 60.65 | 00:00:00 | | 2014-03-13 | 1,915,700 | 60.88 | 61.23 | 59.53 | 60.02 | 00:00:00 | | 2014-03-14 | 2,722,800 | 59.60 | 60.28 | 58.63 | 59.80 | 00:00:00 | | 2014-03-24 | 1,858,300 | 62.31 | 62.37 | 60.39 | 61.14 | 00:00:00 | | 2014-03-25 | 1,596,800 | 61.46 | 61.93 | 60.63 | 60.90 | 00:00:00 | | 2014-03-26 | 8,004,100 | 61.09 | 61.69 | 56.91 | 58.16 | 00:00:00 | | 2014-04-01 | 1,575,900 | 57.68 | 58.54 | 57.37 | 58.48 | 00:00:00 | | 2014-04-02 | 1,546,800 | 58.49 | 59.37 | 58.47 | 58.72 | 00:00:00 | | 2014-04-17 | 1,368,300 | 55.64 | 56.28 | 55.10 | 56.00 | 00:00:00 | | 2014-04-22 | 2,402,700 | 56.33 | 58.22 | 56.23 | 57.56 | 00:00:00 | | 2014-04-23 | 4,257,400 | 57.24 | 57.32 | 55.91 | 55.99 | 00:00:00 | | 2014-04-29 | 4,043,300 | 59.09 | 59.11 | 57.96 | 58.37 | 00:00:00 | | 2014-04-30 | 2,333,000 | 58.31 | 59.36 | 57.77 | 59.31 | 00:00:00 | | 2014-05-01 | 2,705,900 | 60.16 | 60.26 | 59.13 | 59.24 | 00:00:00 | | 2014-05-02 | 2,980,500 | 59.42 | 59.42 | 58.34 | 59.00 | 00:00:00 | | 2014-05-06 | 3,508,100 | 59.38 | 60.36 | 59.11 | 59.11 | 00:00:00 | | 2014-05-07 | 4,449,000 | 59.16 | 60.23 | 58.70 | 60.13 | 00:00:00 | | 2014-05-08 | 2,596,700 | 59.94 | 61.31 | 59.69 | 60.10 | 00:00:00 | | 2014-05-09 | 2,394,300 | 60.00 | 60.33 | 59.27 | 59.94 | 00:00:00 | | 2014-05-15 | 4,863,000 | 60.55 | 61.00 | 59.27 | 60.82 | 00:00:00 | | 2014-05-16 | 6,823,800 | 61.00 | 61.00 | 59.80 | 60.47 | 00:00:00 | | 2014-05-21 | 1,586,400 | 60.98 | 61.82 | 60.98 | 61.29 | 00:00:00 | | 2014-05-22 | 1,666,500 | 61.26 | 61.67 | 60.81 | 61.42 | 00:00:00 | | 2014-05-23 | 1,404,600 | 61.44 | 61.57 | 60.94 | 61.44 | 00:00:00 | | 2014-05-27 | 3,930,000 | 61.69 | 61.75 | 60.85 | 61.12 | 00:00:00 | | 2014-06-05 | 2,471,200 | 60.61 | 61.39 | 60.30 | 61.20 | 00:00:00 | | 2014-06-10 | 5,669,000 | 62.82 | 64.51 | 62.65 | 64.15 | 00:00:00 | | 2014-06-11 | 2,351,800 | 63.89 | 64.64 | 63.59 | 64.59 | 00:00:00 | | 2014-06-12 | 3,466,400 | 64.22 | 64.44 | 63.50 | 63.64 | 00:00:00 | | 2014-06-13 | 2,828,500 | 63.64 | 63.85 | 63.14 | 63.67 | 00:00:00 | | 2014-06-16 | 2,219,600 | 63.54 | 64.33 | 63.22 | 64.20 | 00:00:00 | | 2014-06-20 | 4,772,400 | 65.11 | 65.30 | 64.66 | 64.93 | 00:00:00 | | 2014-06-24 | 2,407,500 | 65.07 | 65.17 | 64.17 | 64.33 | 00:00:00 | | 2014-06-25 | 1,842,300 | 64.44 | 64.82 | 64.17 | 64.60 | 00:00:00 | | 2014-06-30 | 4,932,400 | 63.95 | 64.10 | 62.45 | 62.55 | 00:00:00 | | 2014-07-01 | 2,971,000 | 62.88 | 63.50 | 62.64 | 63.16 | 00:00:00 | | 2014-07-02 | 1,962,900 | 63.38 | 63.93 | 63.21 | 63.50 | 00:00:00 | | 2014-07-07 | 1,620,700 | 63.35 | 63.64 | 63.07 | 63.45 | 00:00:00 | | 2014-07-10 | 2,244,800 | 61.94 | 62.83 | 61.83 | 62.75 | 00:00:00 | | 2014-07-11 | 1,716,700 | 62.79 | 63.37 | 62.52 | 62.82 | 00:00:00 | | 2014-07-24 | 6,095,000 | 65.90 | 67.58 | 65.90 | 66.82 | 00:00:00 | | 2014-07-25 | 3,592,400 | 66.67 | 68.40 | 66.44 | 67.37 | 00:00:00 | | 2014-07-29 | 4,034,700 | 68.64 | 69.69 | 68.57 | 69.17 | 00:00:00 | | 2014-07-30 | 3,414,000 | 69.51 | 70.25 | 68.94 | 68.99 | 00:00:00 | | 2014-08-07 | 2,175,000 | 68.70 | 69.12 | 68.40 | 68.66 | 00:00:00 | | 2014-08-08 | 2,147,300 | 68.32 | 68.89 | 68.23 | 68.39 | 00:00:00 | | 2014-08-13 | 1,864,000 | 68.25 | 69.40 | 68.25 | 69.29 | 00:00:00 | | 2014-08-14 | 1,661,600 | 69.25 | 69.41 | 68.65 | 69.12 | 00:00:00 | | 2014-08-15 | 1,934,600 | 69.62 | 69.64 | 68.23 | 68.95 | 00:00:00 | | 2014-08-19 | 1,777,400 | 69.54 | 69.79 | 69.30 | 69.51 | 00:00:00 | | 2014-08-20 | 1,524,800 | 69.49 | 69.87 | 69.18 | 69.49 | 00:00:00 | | 2014-09-02 | 1,423,700 | 70.22 | 70.99 | 70.18 | 70.56 | 00:00:00 | | 2014-09-05 | 1,596,100 | 70.41 | 71.28 | 70.41 | 70.83 | 00:00:00 | | 2014-09-09 | 1,322,400 | 71.34 | 71.75 | 70.89 | 71.10 | 00:00:00 | | 2014-09-10 | 1,692,400 | 71.10 | 71.87 | 71.09 | 71.64 | 00:00:00 | | 2014-09-11 | 2,641,300 | 71.47 | 72.69 | 71.35 | 72.20 | 00:00:00 | | 2014-09-15 | 1,524,500 | 71.84 | 72.18 | 71.08 | 71.65 | 00:00:00 | | 2014-09-23 | 1,901,700 | 70.38 | 70.80 | 70.15 | 70.57 | 00:00:00 | | 2014-09-24 | 1,490,400 | 70.69 | 71.78 | 70.54 | 71.58 | 00:00:00 | | 2014-09-29 | 1,603,700 | 70.15 | 71.40 | 69.97 | 71.01 | 00:00:00 | | 2014-09-30 | 2,380,700 | 71.01 | 71.77 | 70.90 | 71.34 | 00:00:00 | | 2014-10-01 | 3,855,600 | 71.19 | 71.19 | 68.72 | 68.82 | 00:00:00 | | 2014-10-07 | 2,862,000 | 67.41 | 68.11 | 67.16 | 67.53 | 00:00:00 | | 2014-10-08 | 1,840,200 | 67.60 | 68.37 | 66.52 | 68.15 | 00:00:00 | | 2014-10-09 | 2,367,600 | 67.98 | 68.30 | 67.25 | 67.27 | 00:00:00 | | 2014-10-10 | 2,604,000 | 67.28 | 68.02 | 65.65 | 65.66 | 00:00:00 | | 2014-10-13 | 4,897,400 | 65.50 | 65.69 | 64.17 | 64.72 | 00:00:00 | | 2014-10-14 | 2,398,600 | 65.28 | 65.83 | 64.38 | 64.94 | 00:00:00 | | 2014-10-15 | 2,892,300 | 64.24 | 65.04 | 63.77 | 64.94 | 00:00:00 | | 2014-10-16 | 2,875,500 | 63.97 | 64.60 | 63.56 | 64.01 | 00:00:00 | | 2014-10-17 | 2,723,200 | 64.46 | 64.82 | 64.05 | 64.54 | 00:00:00 | | 2014-10-20 | 2,853,400 | 64.06 | 65.33 | 63.54 | 65.18 | 00:00:00 | | 2014-10-21 | 2,766,300 | 65.35 | 66.11 | 65.12 | 66.00 | 00:00:00 | | 2014-10-22 | 4,277,400 | 65.07 | 65.54 | 64.34 | 64.78 | 00:00:00 | | 2014-11-03 | 885,900 | 64.44 | 64.94 | 64.24 | 64.41 | 00:00:00 | | 2014-11-04 | 963,800 | 64.32 | 64.90 | 64.16 | 64.67 | 00:00:00 | | 2014-11-05 | 1,103,500 | 64.95 | 65.00 | 64.00 | 64.41 | 00:00:00 | | 2014-11-06 | 2,030,900 | 64.68 | 66.14 | 64.68 | 65.99 | 00:00:00 | | 2014-11-07 | 1,377,100 | 66.07 | 66.47 | 65.55 | 66.32 | 00:00:00 | | 2014-11-10 | 1,202,000 | 66.22 | 66.99 | 66.03 | 66.81 | 00:00:00 | | 2014-11-11 | 969,900 | 66.73 | 67.18 | 66.55 | 66.67 | 00:00:00 | | 2014-11-12 | 1,037,600 | 66.26 | 66.81 | 66.21 | 66.24 | 00:00:00 | | 2014-11-13 | 1,877,700 | 66.15 | 66.62 | 65.34 | 65.85 | 00:00:00 | | 2014-11-14 | 1,257,400 | 65.84 | 66.64 | 65.73 | 66.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
