|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 4,614,700 | 29.50 | 30.00 | 27.12 | 27.56 | 00:00:00 | | 2000-12-14 | 3,375,200 | 27.56 | 27.81 | 25.31 | 25.88 | 00:00:00 | | 2000-12-15 | 6,524,600 | 24.62 | 25.12 | 23.75 | 24.25 | 00:00:00 | | 2000-12-18 | 4,298,200 | 24.38 | 25.25 | 23.62 | 24.44 | 00:00:00 | | 2000-12-19 | 4,320,000 | 24.56 | 25.38 | 22.00 | 22.56 | 00:00:00 | | 2000-12-20 | 6,438,500 | 20.38 | 22.19 | 18.62 | 19.75 | 00:00:00 | | 2000-12-21 | 4,851,600 | 19.38 | 21.62 | 19.25 | 20.44 | 00:00:00 | | 2000-12-22 | 4,900,400 | 20.62 | 24.19 | 20.62 | 24.00 | 00:00:00 | | 2000-12-26 | 3,485,700 | 23.25 | 24.00 | 21.56 | 22.75 | 00:00:00 | | 2000-12-27 | 3,997,300 | 21.94 | 24.44 | 21.75 | 24.12 | 00:00:00 | | 2000-12-28 | 3,890,300 | 23.69 | 24.88 | 22.62 | 24.19 | 00:00:00 | | 2000-12-29 | 3,320,600 | 24.06 | 24.50 | 21.25 | 22.50 | 00:00:00 | | 2001-01-02 | 5,291,600 | 23.31 | 23.75 | 20.25 | 20.94 | 00:00:00 | | 2001-01-03 | 6,367,800 | 20.62 | 25.69 | 20.62 | 22.94 | 00:00:00 | | 2001-01-04 | 13,264,000 | 22.94 | 28.19 | 22.94 | 27.75 | 00:00:00 | | 2001-01-05 | 5,258,100 | 27.61 | 28.00 | 25.38 | 26.69 | 00:00:00 | | 2001-01-08 | 2,906,700 | 26.19 | 26.62 | 24.75 | 26.38 | 00:00:00 | | 2001-01-09 | 4,858,300 | 26.69 | 28.50 | 26.62 | 27.94 | 00:00:00 | | 2001-01-10 | 4,970,600 | 27.62 | 28.69 | 26.31 | 27.75 | 00:00:00 | | 2001-01-11 | 6,996,300 | 27.62 | 29.88 | 27.06 | 29.06 | 00:00:00 | | 2001-01-12 | 4,440,200 | 29.19 | 29.81 | 27.31 | 27.50 | 00:00:00 | | 2001-01-16 | 3,943,200 | 27.56 | 28.38 | 25.75 | 27.56 | 00:00:00 | | 2001-01-17 | 13,012,700 | 28.88 | 31.06 | 28.62 | 29.81 | 00:00:00 | | 2001-01-18 | 15,992,100 | 31.81 | 33.12 | 30.12 | 32.62 | 00:00:00 | | 2001-01-19 | 14,548,800 | 33.69 | 35.38 | 33.38 | 34.88 | 00:00:00 | | 2001-01-22 | 10,093,700 | 34.00 | 35.81 | 33.31 | 35.31 | 00:00:00 | | 2001-01-23 | 4,799,100 | 35.00 | 35.00 | 33.56 | 33.75 | 00:00:00 | | 2001-01-24 | 6,318,000 | 34.19 | 35.12 | 34.00 | 34.00 | 00:00:00 | | 2001-01-25 | 7,184,800 | 33.88 | 34.44 | 31.69 | 34.06 | 00:00:00 | | 2001-01-26 | 2,958,200 | 33.62 | 34.00 | 33.00 | 33.88 | 00:00:00 | | 2001-01-29 | 2,509,500 | 33.56 | 34.50 | 33.44 | 34.12 | 00:00:00 | | 2001-01-30 | 8,566,800 | 34.19 | 37.19 | 34.06 | 36.62 | 00:00:00 | | 2001-01-31 | 6,489,900 | 36.31 | 36.94 | 35.75 | 35.88 | 00:00:00 | | 2001-02-01 | 4,203,700 | 35.56 | 37.06 | 35.06 | 36.25 | 00:00:00 | | 2001-02-02 | 4,402,500 | 35.69 | 36.25 | 34.25 | 34.81 | 00:00:00 | | 2001-02-05 | 4,590,200 | 34.56 | 34.62 | 31.88 | 33.75 | 00:00:00 | | 2001-02-06 | 3,959,300 | 33.69 | 34.38 | 31.38 | 31.56 | 00:00:00 | | 2001-02-07 | 5,567,100 | 30.88 | 33.88 | 30.62 | 32.69 | 00:00:00 | | 2001-02-08 | 2,994,700 | 32.75 | 33.69 | 31.81 | 32.62 | 00:00:00 | | 2001-02-09 | 3,500,600 | 32.31 | 33.06 | 31.62 | 32.81 | 00:00:00 | | 2001-02-12 | 3,705,500 | 32.06 | 32.88 | 31.69 | 32.62 | 00:00:00 | | 2001-02-13 | 2,903,800 | 32.28 | 34.06 | 32.00 | 32.31 | 00:00:00 | | 2001-02-14 | 3,960,800 | 32.38 | 32.81 | 30.50 | 32.62 | 00:00:00 | | 2001-02-15 | 3,971,700 | 33.19 | 34.38 | 32.88 | 33.00 | 00:00:00 | | 2001-02-16 | 3,375,900 | 31.50 | 32.69 | 30.81 | 32.12 | 00:00:00 | | 2001-02-20 | 5,815,500 | 31.88 | 32.31 | 28.56 | 29.69 | 00:00:00 | | 2001-02-21 | 3,723,600 | 28.12 | 31.06 | 28.12 | 29.06 | 00:00:00 | | 2001-02-22 | 4,403,800 | 28.81 | 29.88 | 27.81 | 29.38 | 00:00:00 | | 2001-02-23 | 6,880,300 | 29.06 | 31.44 | 28.88 | 30.50 | 00:00:00 | | 2001-02-26 | 4,819,000 | 30.75 | 32.00 | 30.00 | 31.31 | 00:00:00 | | 2001-02-27 | 3,955,300 | 30.81 | 31.12 | 29.19 | 30.00 | 00:00:00 | | 2001-02-28 | 7,738,700 | 29.81 | 30.00 | 24.19 | 26.00 | 00:00:00 | | 2001-03-01 | 4,285,900 | 25.25 | 26.19 | 24.69 | 26.12 | 00:00:00 | | 2001-03-02 | 5,076,600 | 25.25 | 25.62 | 22.75 | 23.19 | 00:00:00 | | 2001-03-05 | 2,857,900 | 23.75 | 25.44 | 23.69 | 24.88 | 00:00:00 | | 2001-03-06 | 2,548,200 | 25.75 | 26.94 | 25.12 | 25.25 | 00:00:00 | | 2001-03-07 | 2,153,000 | 25.56 | 26.44 | 24.75 | 25.56 | 00:00:00 | | 2001-03-08 | 2,548,100 | 25.50 | 26.06 | 24.00 | 24.12 | 00:00:00 | | 2001-03-09 | 6,990,600 | 23.00 | 23.44 | 20.00 | 21.62 | 00:00:00 | | 2001-03-12 | 5,819,000 | 20.73 | 21.06 | 19.31 | 19.69 | 00:00:00 | | 2001-03-13 | 6,336,600 | 19.50 | 19.81 | 18.62 | 19.12 | 00:00:00 | | 2001-03-14 | 9,953,600 | 18.06 | 19.44 | 16.88 | 17.31 | 00:00:00 | | 2001-03-15 | 6,979,400 | 18.75 | 20.44 | 17.75 | 18.00 | 00:00:00 | | 2001-03-16 | 5,047,800 | 17.06 | 19.38 | 17.00 | 18.06 | 00:00:00 | | 2001-03-19 | 2,405,700 | 18.31 | 19.25 | 17.88 | 19.00 | 00:00:00 | | 2001-03-20 | 7,031,900 | 19.38 | 22.25 | 19.12 | 19.81 | 00:00:00 | | 2001-03-21 | 6,906,400 | 20.81 | 20.92 | 17.62 | 17.69 | 00:00:00 | | 2001-03-22 | 7,385,000 | 18.59 | 20.38 | 18.38 | 19.56 | 00:00:00 | | 2001-03-23 | 4,917,800 | 20.62 | 22.12 | 19.88 | 21.56 | 00:00:00 | | 2001-03-26 | 4,731,200 | 22.31 | 23.38 | 21.06 | 21.88 | 00:00:00 | | 2001-03-27 | 3,586,700 | 22.06 | 22.94 | 21.31 | 22.50 | 00:00:00 | | 2001-03-28 | 3,371,000 | 21.94 | 22.94 | 20.81 | 21.00 | 00:00:00 | | 2001-03-29 | 2,746,000 | 20.72 | 21.11 | 19.88 | 20.25 | 00:00:00 | | 2001-03-30 | 3,379,800 | 20.38 | 21.62 | 19.75 | 21.12 | 00:00:00 | | 2001-04-02 | 3,290,100 | 20.44 | 20.56 | 18.69 | 19.69 | 00:00:00 | | 2001-04-03 | 5,443,700 | 18.69 | 18.75 | 17.56 | 18.38 | 00:00:00 | | 2001-04-04 | 3,466,200 | 18.19 | 18.81 | 17.62 | 18.19 | 00:00:00 | | 2001-04-05 | 3,541,700 | 18.94 | 20.88 | 18.38 | 20.50 | 00:00:00 | | 2001-04-06 | 1,900,600 | 19.38 | 19.88 | 18.75 | 19.38 | 00:00:00 | | 2001-04-09 | 2,019,900 | 19.62 | 20.80 | 19.41 | 20.48 | 00:00:00 | | 2001-04-10 | 3,554,400 | 21.50 | 23.50 | 21.40 | 23.27 | 00:00:00 | | 2001-04-11 | 3,025,600 | 24.15 | 24.55 | 22.90 | 23.25 | 00:00:00 | | 2001-04-12 | 1,739,700 | 22.83 | 24.15 | 22.25 | 24.03 | 00:00:00 | | 2001-04-16 | 1,653,300 | 23.33 | 24.90 | 23.25 | 23.60 | 00:00:00 | | 2001-04-17 | 3,043,700 | 22.47 | 24.69 | 22.45 | 24.51 | 00:00:00 | | 2001-04-18 | 8,727,700 | 25.14 | 27.63 | 25.06 | 26.55 | 00:00:00 | | 2001-04-19 | 6,704,300 | 26.70 | 28.34 | 26.40 | 28.11 | 00:00:00 | | 2001-04-20 | 6,621,500 | 27.52 | 29.25 | 27.00 | 27.94 | 00:00:00 | | 2001-04-23 | 3,389,500 | 27.35 | 27.50 | 25.70 | 25.79 | 00:00:00 | | 2001-04-24 | 2,872,200 | 25.96 | 28.00 | 25.45 | 25.67 | 00:00:00 | | 2001-04-25 | 3,515,400 | 25.61 | 28.10 | 25.61 | 28.00 | 00:00:00 | | 2001-04-26 | 2,388,900 | 28.05 | 28.80 | 26.33 | 26.40 | 00:00:00 | | 2001-04-27 | 2,531,700 | 27.55 | 28.50 | 27.00 | 28.16 | 00:00:00 | | 2001-04-30 | 2,910,000 | 28.79 | 29.75 | 27.96 | 28.40 | 00:00:00 | | 2001-05-01 | 3,261,200 | 29.00 | 30.38 | 28.88 | 30.20 | 00:00:00 | | 2001-05-02 | 2,748,300 | 30.20 | 30.81 | 28.90 | 29.78 | 00:00:00 | | 2001-05-03 | 1,791,900 | 28.95 | 29.00 | 27.76 | 28.43 | 00:00:00 | | 2001-05-04 | 3,101,900 | 27.12 | 29.15 | 26.55 | 28.73 | 00:00:00 | | 2001-05-07 | 2,117,100 | 28.44 | 29.20 | 27.55 | 27.98 | 00:00:00 | | 2001-05-08 | 1,666,300 | 29.11 | 29.11 | 28.00 | 28.56 | 00:00:00 | | 2001-05-09 | 3,340,800 | 27.84 | 28.85 | 27.21 | 27.45 | 00:00:00 | | 2001-05-10 | 2,333,800 | 28.26 | 29.35 | 27.50 | 27.80 | 00:00:00 | | 2001-05-11 | 1,642,500 | 27.77 | 28.20 | 26.35 | 26.98 | 00:00:00 | | 2001-05-14 | 1,820,200 | 26.70 | 27.08 | 25.90 | 26.45 | 00:00:00 | | 2001-05-15 | 2,576,200 | 26.39 | 28.10 | 25.67 | 26.50 | 00:00:00 | | 2001-05-16 | 2,625,800 | 26.17 | 29.14 | 26.00 | 29.06 | 00:00:00 | | 2001-05-17 | 2,987,200 | 29.29 | 29.99 | 28.10 | 28.64 | 00:00:00 | | 2001-05-18 | 2,255,100 | 28.00 | 29.00 | 27.70 | 28.71 | 00:00:00 | | 2001-05-21 | 3,500,600 | 28.61 | 29.77 | 28.11 | 29.72 | 00:00:00 | | 2001-05-22 | 2,157,500 | 29.78 | 29.99 | 28.97 | 29.16 | 00:00:00 | | 2001-05-23 | 2,877,000 | 29.01 | 29.07 | 27.16 | 27.28 | 00:00:00 | | 2001-05-24 | 2,343,100 | 27.37 | 29.10 | 27.26 | 29.05 | 00:00:00 | | 2001-05-25 | 1,968,500 | 29.00 | 29.06 | 27.52 | 27.70 | 00:00:00 | | 2001-05-29 | 2,371,900 | 27.57 | 27.77 | 26.03 | 26.34 | 00:00:00 | | 2001-05-30 | 2,847,200 | 25.45 | 25.99 | 24.25 | 25.09 | 00:00:00 | | 2001-05-31 | 12,577,700 | 22.39 | 24.50 | 22.31 | 23.90 | 00:00:00 | | 2001-06-01 | 4,217,900 | 24.16 | 24.75 | 23.37 | 23.87 | 00:00:00 | | 2001-06-04 | 6,205,900 | 24.10 | 24.50 | 22.24 | 22.41 | 00:00:00 | | 2001-06-05 | 4,950,200 | 22.61 | 24.45 | 22.55 | 23.71 | 00:00:00 | | 2001-06-06 | 13,781,600 | 27.90 | 28.62 | 27.15 | 27.96 | 00:00:00 | | 2001-06-07 | 5,985,600 | 27.75 | 29.22 | 27.40 | 29.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
