|
 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 | | 2014-11-14 | 1,257,400 | 65.84 | 66.64 | 65.73 | 66.09 | 00:00:00 | | 2014-11-18 | 2,889,000 | 65.60 | 66.05 | 64.75 | 65.06 | 00:00:00 | | 2014-11-19 | 1,385,100 | 65.15 | 65.17 | 64.00 | 64.62 | 00:00:00 | | 2014-11-20 | 1,056,300 | 64.28 | 65.25 | 63.98 | 64.89 | 00:00:00 | | 2014-11-21 | 2,164,500 | 65.54 | 66.05 | 64.90 | 65.27 | 00:00:00 | | 2014-11-24 | 1,351,900 | 65.27 | 65.65 | 64.61 | 65.39 | 00:00:00 | | 2014-11-26 | 1,238,600 | 65.76 | 65.94 | 65.06 | 65.83 | 00:00:00 | | 2014-11-28 | 667,400 | 66.08 | 66.94 | 65.90 | 66.31 | 00:00:00 | | 2014-12-01 | 1,119,000 | 66.12 | 66.62 | 65.87 | 66.03 | 00:00:00 | | 2014-12-04 | 2,035,300 | 65.37 | 65.78 | 65.08 | 65.78 | 00:00:00 | | 2014-12-05 | 1,180,300 | 66.00 | 66.28 | 65.75 | 66.22 | 00:00:00 | | 2014-12-09 | 1,275,700 | 63.64 | 64.65 | 63.45 | 64.28 | 00:00:00 | | 2014-12-10 | 1,212,500 | 64.03 | 64.25 | 62.51 | 62.65 | 00:00:00 | | 2014-12-19 | 4,576,600 | 63.33 | 64.61 | 63.04 | 63.13 | 00:00:00 | | 2014-12-23 | 1,171,700 | 64.05 | 64.96 | 63.95 | 64.67 | 00:00:00 | | 2014-12-24 | 410,800 | 64.76 | 64.97 | 64.45 | 64.48 | 00:00:00 | | 2014-12-26 | 413,400 | 64.55 | 65.15 | 64.52 | 64.63 | 00:00:00 | | 2014-12-30 | 92,200 | 64.45 | 65.01 | 64.16 | 64.34 | 00:00:00 | | 2014-12-31 | 815,500 | 65.69 | 65.69 | 63.79 | 63.80 | 00:00:00 | | 2015-01-02 | 562,400 | 63.93 | 64.60 | 62.95 | 63.48 | 00:00:00 | | 2015-01-05 | 1,199,500 | 63.12 | 63.24 | 61.76 | 62.07 | 00:00:00 | | 2015-01-06 | 2,031,100 | 62.30 | 62.70 | 60.14 | 60.33 | 00:00:00 | | 2015-01-07 | 1,271,600 | 60.58 | 61.73 | 60.43 | 61.23 | 00:00:00 | | 2015-01-13 | 3,519,000 | 61.54 | 61.99 | 57.59 | 58.88 | 00:00:00 | | 2015-01-14 | 3,440,000 | 58.45 | 58.46 | 56.47 | 57.53 | 00:00:00 | | 2015-01-21 | 1,536,700 | 58.85 | 59.10 | 58.19 | 58.83 | 00:00:00 | | 2015-01-22 | 3,290,700 | 58.49 | 60.07 | 58.02 | 60.05 | 00:00:00 | | 2015-01-26 | 1,857,100 | 60.95 | 61.24 | 59.59 | 60.96 | 00:00:00 | | 2015-01-27 | 1,641,500 | 60.00 | 60.78 | 58.95 | 60.11 | 00:00:00 | | 2015-01-28 | 2,479,600 | 60.73 | 60.80 | 59.16 | 59.19 | 00:00:00 | | 2015-01-30 | 2,475,800 | 60.04 | 60.33 | 58.85 | 59.26 | 00:00:00 | | 2015-02-03 | 1,760,200 | 60.42 | 61.80 | 60.22 | 61.72 | 00:00:00 | | 2015-02-04 | 1,255,000 | 61.49 | 61.93 | 60.89 | 61.18 | 00:00:00 | | 2015-02-12 | 1,368,700 | 63.83 | 64.13 | 63.50 | 63.71 | 00:00:00 | | 2015-02-13 | 1,481,600 | 63.89 | 64.75 | 63.65 | 64.51 | 00:00:00 | | 2015-02-17 | 909,300 | 64.27 | 64.36 | 63.64 | 64.16 | 00:00:00 | | 2015-02-20 | 1,025,100 | 64.34 | 64.99 | 63.87 | 64.92 | 00:00:00 | | 2015-02-23 | 1,466,100 | 64.59 | 64.70 | 63.00 | 63.07 | 00:00:00 | | 2015-03-05 | 1,060,500 | 62.08 | 62.25 | 61.68 | 62.02 | 00:00:00 | | 2015-03-06 | 1,021,000 | 61.89 | 62.29 | 60.78 | 61.16 | 00:00:00 | | 2015-03-10 | 1,666,900 | 60.77 | 61.32 | 59.66 | 59.77 | 00:00:00 | | 2015-03-11 | 876,100 | 59.52 | 59.90 | 59.00 | 59.41 | 00:00:00 | | 2015-03-16 | 1,090,900 | 60.73 | 61.73 | 60.31 | 61.63 | 00:00:00 | | 2015-03-19 | 1,182,700 | 62.34 | 63.20 | 62.34 | 62.98 | 00:00:00 | | 2015-03-20 | 2,009,500 | 63.37 | 64.00 | 63.03 | 63.79 | 00:00:00 | | 2015-03-26 | 1,256,600 | 62.81 | 63.58 | 62.55 | 63.38 | 00:00:00 | | 2015-03-27 | 1,033,900 | 62.99 | 63.80 | 62.84 | 63.61 | 00:00:00 | | 2015-04-06 | 1,716,800 | 61.48 | 63.33 | 61.08 | 63.16 | 00:00:00 | | 2015-04-07 | 1,896,500 | 63.28 | 64.40 | 62.53 | 63.26 | 00:00:00 | | 2015-04-08 | 1,067,200 | 63.38 | 64.54 | 63.15 | 64.37 | 00:00:00 | | 2015-04-14 | 1,449,400 | 63.56 | 64.36 | 63.27 | 64.01 | 00:00:00 | | 2015-04-15 | 2,375,700 | 64.61 | 65.94 | 64.50 | 65.50 | 00:00:00 | | 2015-04-16 | 995,600 | 65.62 | 65.73 | 64.95 | 65.39 | 00:00:00 | | 2015-04-17 | 2,003,400 | 64.80 | 64.99 | 63.85 | 64.02 | 00:00:00 | | 2015-04-20 | 1,714,300 | 64.37 | 64.99 | 63.61 | 63.84 | 00:00:00 | | 2015-04-21 | 1,501,700 | 64.20 | 64.73 | 63.71 | 64.22 | 00:00:00 | | 2015-04-22 | 2,400,400 | 64.26 | 65.60 | 64.26 | 64.77 | 00:00:00 | | 2015-04-27 | 1,345,400 | 67.00 | 67.39 | 66.75 | 66.95 | 00:00:00 | | 2015-04-28 | 1,265,500 | 66.80 | 67.69 | 66.64 | 67.51 | 00:00:00 | | 2015-04-29 | 2,586,100 | 67.25 | 69.23 | 67.09 | 68.52 | 00:00:00 | | 2015-04-30 | 1,941,000 | 68.45 | 68.45 | 66.73 | 67.16 | 00:00:00 | | 2015-05-01 | 1,502,000 | 67.80 | 67.90 | 66.78 | 66.94 | 00:00:00 | | 2015-05-07 | 1,439,400 | 65.89 | 66.03 | 65.45 | 65.95 | 00:00:00 | | 2015-05-08 | 1,005,200 | 66.33 | 66.95 | 66.30 | 66.59 | 00:00:00 | | 2015-05-19 | 1,212,200 | 66.19 | 66.50 | 65.50 | 65.81 | 00:00:00 | | 2015-05-20 | 1,220,700 | 65.95 | 66.40 | 65.73 | 65.98 | 00:00:00 | | 2015-05-26 | 2,293,900 | 65.53 | 65.81 | 64.59 | 65.40 | 00:00:00 | | 2015-07-07 | 1,601,100 | 68.70 | 68.73 | 67.04 | 68.44 | 00:00:00 | | 2015-07-08 | 1,616,600 | 68.26 | 68.87 | 67.74 | 67.90 | 00:00:00 | | 2015-07-16 | 643,800 | 70.33 | 70.47 | 69.91 | 70.38 | 00:00:00 | | 2015-07-17 | 770,800 | 70.41 | 70.44 | 69.47 | 69.71 | 00:00:00 | | 2015-07-20 | 804,300 | 69.64 | 69.90 | 69.24 | 69.35 | 00:00:00 | | 2015-07-23 | 677,100 | 69.50 | 70.36 | 69.30 | 69.66 | 00:00:00 | | 2015-07-24 | 1,116,300 | 70.00 | 70.00 | 68.85 | 69.28 | 00:00:00 | | 2015-07-27 | 1,582,900 | 68.84 | 69.22 | 68.29 | 68.61 | 00:00:00 | | 2015-07-28 | 1,595,900 | 68.74 | 69.70 | 68.19 | 69.63 | 00:00:00 | | 2015-07-29 | 6,307,300 | 73.00 | 76.70 | 72.82 | 75.27 | 00:00:00 | | 2015-07-30 | 2,517,700 | 75.00 | 75.80 | 74.59 | 75.76 | 00:00:00 | | 2015-07-31 | 1,553,400 | 75.81 | 75.92 | 75.34 | 75.61 | 00:00:00 | | 2015-08-06 | 2,180,100 | 77.25 | 77.34 | 75.67 | 75.72 | 00:00:00 | | 2015-08-07 | 1,251,800 | 75.41 | 75.89 | 74.73 | 75.26 | 00:00:00 | | 2015-08-24 | 4,511,000 | 70.13 | 70.99 | 66.40 | 67.02 | 00:00:00 | | 2015-08-25 | 2,672,300 | 69.26 | 69.33 | 66.15 | 66.20 | 00:00:00 | | 2015-08-26 | 2,503,900 | 68.05 | 68.47 | 66.20 | 68.41 | 00:00:00 | | 2015-08-31 | 2,167,900 | 68.61 | 68.81 | 67.73 | 68.11 | 00:00:00 | | 2015-09-01 | 2,322,000 | 66.38 | 66.95 | 65.11 | 65.40 | 00:00:00 | | 2015-09-02 | 2,782,700 | 66.58 | 67.40 | 65.41 | 67.39 | 00:00:00 | | 2015-09-09 | 3,213,200 | 70.51 | 70.76 | 68.78 | 68.93 | 00:00:00 | | 2015-09-10 | 1,302,400 | 68.70 | 70.67 | 68.70 | 69.90 | 00:00:00 | | 2015-09-14 | 1,669,400 | 70.93 | 71.40 | 70.17 | 70.70 | 00:00:00 | | 2015-09-15 | 2,733,300 | 70.90 | 72.41 | 70.48 | 72.25 | 00:00:00 | | 2015-09-16 | 1,677,600 | 72.13 | 73.06 | 71.98 | 72.97 | 00:00:00 | | 2015-10-02 | 1,463,100 | 69.17 | 71.58 | 68.50 | 71.57 | 00:00:00 | | 2015-10-08 | 1,373,700 | 72.25 | 74.85 | 71.77 | 74.54 | 00:00:00 | | 2015-10-09 | 1,717,200 | 72.84 | 76.11 | 72.84 | 76.02 | 00:00:00 | | 2015-10-13 | 1,677,800 | 75.52 | 75.97 | 74.40 | 74.58 | 00:00:00 | | 2015-10-14 | 1,387,600 | 74.32 | 74.90 | 73.26 | 73.56 | 00:00:00 | | 2015-10-19 | 1,373,000 | 75.19 | 76.08 | 74.64 | 75.87 | 00:00:00 | | 2015-10-26 | 2,052,700 | 81.30 | 83.36 | 80.67 | 82.18 | 00:00:00 | | 2015-10-29 | 1,425,900 | 83.47 | 83.53 | 81.58 | 81.71 | 00:00:00 | | 2015-10-30 | 1,446,500 | 81.63 | 82.73 | 81.63 | 82.10 | 00:00:00 | | 2015-11-02 | 1,186,800 | 82.36 | 83.13 | 81.31 | 82.75 | 00:00:00 | | 2015-11-10 | 1,661,600 | 80.49 | 81.13 | 80.01 | 81.09 | 00:00:00 | | 2015-11-11 | 943,400 | 81.09 | 81.81 | 80.80 | 80.89 | 00:00:00 | | 2015-11-12 | 1,985,600 | 81.15 | 82.14 | 80.16 | 80.25 | 00:00:00 | | 2015-11-13 | 2,653,600 | 79.99 | 80.08 | 77.23 | 77.91 | 00:00:00 | | 2015-11-17 | 1,797,300 | 79.71 | 80.47 | 77.92 | 78.42 | 00:00:00 | | 2015-11-18 | 8,150,500 | 75.98 | 75.98 | 70.34 | 70.54 | 00:00:00 | | 2015-11-19 | 4,004,800 | 70.53 | 73.75 | 70.53 | 72.62 | 00:00:00 | | 2015-11-20 | 2,806,300 | 73.18 | 75.38 | 72.66 | 75.05 | 00:00:00 | | 2015-11-23 | 1,772,500 | 74.96 | 76.09 | 74.77 | 75.83 | 00:00:00 | | 2015-11-27 | 446,100 | 76.26 | 77.14 | 76.05 | 76.85 | 00:00:00 | | 2015-12-01 | 1,421,000 | 77.64 | 78.00 | 76.44 | 77.83 | 00:00:00 | | 2015-12-02 | 1,525,100 | 78.03 | 78.65 | 76.61 | 77.19 | 00:00:00 | | 2015-12-03 | 1,517,400 | 77.21 | 77.61 | 74.92 | 75.40 | 00:00:00 | | 2015-12-04 | 1,954,500 | 75.39 | 76.39 | 74.89 | 76.21 | 00:00:00 | | 2015-12-10 | 1,241,300 | 76.37 | 77.43 | 76.25 | 76.84 | 00:00:00 | | 2015-12-17 | 2,114,900 | 79.25 | 79.58 | 77.57 | 77.66 | 00:00:00 | | 2015-12-18 | 4,040,900 | 77.38 | 77.67 | 74.33 | 74.71 | 00:00:00 | | 2015-12-21 | 1,327,000 | 75.13 | 75.42 | 73.93 | 74.50 | 00:00:00 | | 2015-12-28 | 827,100 | 76.21 | 76.59 | 75.29 | 75.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
