|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-11 | 1,506,300 | 90.52 | 91.75 | 90.52 | 91.57 | 00:00:00 | | 2017-01-18 | 2,080,900 | 91.13 | 93.63 | 90.80 | 93.56 | 00:00:00 | | 2017-01-19 | 1,063,500 | 93.41 | 93.50 | 92.29 | 92.63 | 00:00:00 | | 2017-01-20 | 1,040,300 | 93.05 | 94.08 | 92.70 | 92.99 | 00:00:00 | | 2017-01-23 | 1,289,600 | 92.96 | 93.46 | 91.40 | 92.45 | 00:00:00 | | 2017-01-27 | 2,461,900 | 89.70 | 90.68 | 89.65 | 90.26 | 00:00:00 | | 2017-01-30 | 3,051,200 | 89.91 | 91.34 | 89.23 | 91.13 | 00:00:00 | | 2017-01-31 | 2,225,700 | 91.05 | 91.26 | 89.79 | 91.19 | 00:00:00 | | 2017-02-01 | 5,759,000 | 74.27 | 75.00 | 70.24 | 71.24 | 00:00:00 | | 2017-02-02 | 4,662,300 | 71.00 | 75.57 | 71.00 | 74.95 | 00:00:00 | | 2017-02-03 | 3,968,900 | 75.65 | 76.94 | 75.22 | 76.70 | 00:00:00 | | 2017-02-07 | 3,262,500 | 76.57 | 78.49 | 76.32 | 77.65 | 00:00:00 | | 2017-02-08 | 2,636,100 | 77.24 | 78.17 | 76.88 | 77.69 | 00:00:00 | | 2017-02-14 | 2,234,800 | 78.60 | 79.36 | 78.05 | 78.93 | 00:00:00 | | 2017-02-15 | 2,648,100 | 78.72 | 80.54 | 78.14 | 80.16 | 00:00:00 | | 2017-02-22 | 1,847,100 | 80.43 | 80.89 | 79.81 | 80.17 | 00:00:00 | | 2017-02-23 | 1,514,600 | 80.32 | 80.47 | 79.31 | 79.93 | 00:00:00 | | 2017-02-28 | 1,865,700 | 79.47 | 79.82 | 78.91 | 78.95 | 00:00:00 | | 2017-03-01 | 2,354,900 | 79.72 | 80.97 | 79.23 | 80.77 | 00:00:00 | | 2017-03-07 | 1,468,700 | 79.72 | 80.39 | 79.39 | 79.90 | 00:00:00 | | 2017-03-08 | 1,169,000 | 79.92 | 80.58 | 79.42 | 79.92 | 00:00:00 | | 2017-03-09 | 1,643,600 | 79.91 | 80.07 | 78.49 | 79.03 | 00:00:00 | | 2017-03-13 | 5,372,500 | 79.58 | 87.99 | 79.05 | 84.93 | 00:00:00 | | 2017-03-21 | 2,168,300 | 82.74 | 82.83 | 81.46 | 81.51 | 00:00:00 | | 2017-03-22 | 1,105,900 | 81.81 | 82.68 | 81.33 | 82.20 | 00:00:00 | | 2017-03-27 | 1,885,500 | 82.70 | 84.35 | 81.88 | 83.57 | 00:00:00 | | 2017-03-28 | 1,893,000 | 83.97 | 84.20 | 83.23 | 83.99 | 00:00:00 | | 2017-03-29 | 1,097,000 | 83.55 | 83.83 | 82.33 | 83.59 | 00:00:00 | | 2017-03-30 | 1,074,000 | 83.46 | 84.25 | 83.46 | 84.11 | 00:00:00 | | 2017-03-31 | 1,388,900 | 83.55 | 84.12 | 83.37 | 83.39 | 00:00:00 | | 2017-04-03 | 1,901,800 | 83.54 | 84.08 | 82.79 | 83.44 | 00:00:00 | | 2017-04-10 | 698,800 | 83.20 | 83.68 | 82.94 | 83.44 | 00:00:00 | | 2017-04-20 | 1,747,500 | 83.69 | 83.93 | 83.19 | 83.67 | 00:00:00 | | 2017-04-24 | 1,614,300 | 84.43 | 84.50 | 83.31 | 84.37 | 00:00:00 | | 2017-04-28 | 2,528,400 | 81.48 | 81.64 | 80.10 | 80.94 | 00:00:00 | | 2017-05-01 | 1,349,000 | 81.24 | 81.90 | 81.01 | 81.75 | 00:00:00 | | 2017-05-05 | 1,631,100 | 86.62 | 87.50 | 86.33 | 87.48 | 00:00:00 | | 2017-05-09 | 2,243,000 | 86.98 | 87.18 | 86.50 | 86.82 | 00:00:00 | | 2017-05-10 | 877,000 | 86.86 | 87.28 | 86.50 | 86.99 | 00:00:00 | | 2017-05-11 | 1,227,363 | 86.39 | 87.17 | 86.21 | 87.11 | 00:00:00 | | 2017-05-12 | 1,516,805 | 87.08 | 87.08 | 85.90 | 85.92 | 00:00:00 | | 2017-05-15 | 1,180,088 | 86.21 | 86.74 | 86.14 | 86.33 | 00:00:00 | | 2017-05-16 | 3,455,913 | 86.66 | 86.78 | 83.80 | 84.83 | 00:00:00 | | 2017-05-17 | 2,185,804 | 83.97 | 84.38 | 82.70 | 82.74 | 00:00:00 | | 2017-05-18 | 1,175,799 | 82.52 | 83.04 | 81.80 | 82.59 | 00:00:00 | | 2017-05-19 | 1,417,017 | 82.78 | 83.57 | 82.50 | 82.79 | 00:00:00 | | 2017-05-22 | 1,475,592 | 82.64 | 83.35 | 82.56 | 82.95 | 00:00:00 | | 2017-05-23 | 991,023 | 83.12 | 83.47 | 81.95 | 82.06 | 00:00:00 | | 2017-05-24 | 850,439 | 82.44 | 82.44 | 81.56 | 82.30 | 00:00:00 | | 2017-05-25 | 941,509 | 82.53 | 83.40 | 82.30 | 83.15 | 00:00:00 | | 2017-05-26 | 1,026,955 | 82.84 | 83.04 | 82.25 | 82.49 | 00:00:00 | | 2017-05-30 | 1,799,734 | 82.18 | 82.44 | 81.66 | 82.15 | 00:00:00 | | 2017-05-31 | 1,677,444 | 82.45 | 82.60 | 81.33 | 82.54 | 00:00:00 | | 2017-06-01 | 2,214,971 | 82.74 | 83.03 | 82.15 | 82.86 | 00:00:00 | | 2017-06-02 | 1,648,153 | 83.00 | 83.49 | 82.53 | 83.43 | 00:00:00 | | 2017-06-05 | 962,426 | 83.55 | 84.01 | 83.31 | 83.32 | 00:00:00 | | 2017-06-06 | 947,701 | 83.10 | 83.61 | 82.56 | 82.85 | 00:00:00 | | 2017-06-07 | 931,986 | 82.82 | 83.34 | 82.57 | 83.27 | 00:00:00 | | 2017-06-08 | 893,141 | 83.15 | 83.40 | 82.74 | 83.21 | 00:00:00 | | 2017-06-09 | 28,867 | 83.27 | 83.27 | 77.83 | 78.32 | 00:00:00 | | 2017-06-12 | 2,919,959 | 77.40 | 80.98 | 77.22 | 80.85 | 00:00:00 | | 2017-06-13 | 1,487,659 | 81.10 | 81.36 | 80.26 | 80.75 | 00:00:00 | | 2017-06-14 | 956,709 | 80.96 | 81.23 | 79.13 | 79.97 | 00:00:00 | | 2017-06-15 | 1,359,913 | 79.17 | 79.54 | 78.26 | 79.26 | 00:00:00 | | 2017-06-16 | 2,966,239 | 79.19 | 79.94 | 78.82 | 79.92 | 00:00:00 | | 2017-06-19 | 1,363,757 | 80.20 | 81.73 | 79.68 | 81.41 | 00:00:00 | | 2017-06-20 | 798,601 | 81.18 | 81.42 | 80.21 | 80.35 | 00:00:00 | | 2017-06-21 | 862,857 | 80.68 | 81.24 | 80.55 | 80.68 | 00:00:00 | | 2017-06-22 | 924,103 | 80.68 | 81.50 | 80.04 | 81.18 | 00:00:00 | | 2017-06-23 | 1,207,325 | 81.33 | 82.09 | 80.65 | 81.41 | 00:00:00 | | 2017-06-26 | 723,020 | 81.46 | 82.58 | 81.02 | 81.27 | 00:00:00 | | 2017-06-27 | 669,133 | 81.12 | 81.27 | 80.31 | 80.46 | 00:00:00 | | 2017-06-28 | 779,550 | 80.84 | 81.34 | 79.72 | 81.23 | 00:00:00 | | 2017-06-29 | 1,044,585 | 81.02 | 81.14 | 78.62 | 79.51 | 00:00:00 | | 2017-06-30 | 889,742 | 79.91 | 80.15 | 78.95 | 79.58 | 00:00:00 | | 2017-07-03 | 457,779 | 79.97 | 80.42 | 78.69 | 78.78 | 00:00:00 | | 2017-07-05 | 1,324,533 | 78.98 | 79.95 | 78.47 | 79.40 | 00:00:00 | | 2017-07-06 | 664,209 | 78.81 | 79.53 | 78.49 | 78.67 | 00:00:00 | | 2017-07-07 | 889,801 | 78.93 | 79.65 | 78.93 | 79.27 | 00:00:00 | | 2017-07-10 | 808,766 | 79.29 | 80.33 | 78.83 | 79.93 | 00:00:00 | | 2017-07-11 | 2,564,699 | 78.00 | 79.55 | 77.10 | 78.56 | 00:00:00 | | 2017-07-12 | 1,124,778 | 79.40 | 80.47 | 79.01 | 80.43 | 00:00:00 | | 2017-07-13 | 1,284,668 | 80.55 | 80.64 | 79.29 | 80.37 | 00:00:00 | | 2017-07-14 | 1,275,476 | 80.65 | 81.07 | 79.81 | 80.99 | 00:00:00 | | 2017-07-17 | 1,310,847 | 80.99 | 81.65 | 80.56 | 81.43 | 00:00:00 | | 2017-07-18 | 845,746 | 81.25 | 81.61 | 80.36 | 81.21 | 00:00:00 | | 2017-07-19 | 1,338,194 | 81.24 | 82.86 | 80.96 | 82.78 | 00:00:00 | | 2017-07-20 | 1,240,157 | 82.82 | 83.00 | 82.11 | 82.58 | 00:00:00 | | 2017-07-21 | 566,865 | 82.18 | 82.66 | 81.68 | 81.86 | 00:00:00 | | 2017-07-24 | 675,431 | 81.76 | 81.82 | 81.17 | 81.58 | 00:00:00 | | 2017-07-25 | 825,552 | 81.59 | 82.32 | 81.52 | 81.79 | 00:00:00 | | 2017-07-26 | 689,764 | 82.00 | 82.00 | 81.24 | 81.52 | 00:00:00 | | 2017-07-27 | 1,190,336 | 81.80 | 81.80 | 78.47 | 79.74 | 00:00:00 | | 2017-07-28 | 818,769 | 79.33 | 80.17 | 79.06 | 79.71 | 00:00:00 | | 2017-07-31 | 1,514,108 | 79.99 | 79.99 | 78.25 | 78.98 | 00:00:00 | | 2017-08-01 | 1,252,009 | 79.19 | 79.67 | 78.81 | 79.61 | 00:00:00 | | 2017-08-02 | 1,910,548 | 79.55 | 79.55 | 77.91 | 79.11 | 00:00:00 | | 2017-08-03 | 3,692,230 | 79.32 | 79.32 | 75.68 | 77.51 | 00:00:00 | | 2017-08-04 | 1,474,999 | 77.51 | 78.48 | 77.26 | 78.16 | 00:00:00 | | 2017-08-07 | 1,680,738 | 78.06 | 79.13 | 77.82 | 78.47 | 00:00:00 | | 2017-08-08 | 1,977,665 | 78.18 | 78.42 | 76.47 | 76.75 | 00:00:00 | | 2017-08-09 | 1,766,687 | 76.24 | 76.65 | 76.06 | 76.22 | 00:00:00 | | 2017-08-10 | 1,539,162 | 75.63 | 76.14 | 74.53 | 74.67 | 00:00:00 | | 2017-08-11 | 1,300,699 | 74.83 | 75.05 | 74.09 | 74.61 | 00:00:00 | | 2017-08-14 | 1,928,289 | 75.19 | 76.08 | 73.33 | 75.84 | 00:00:00 | | 2017-08-15 | 1,115,722 | 75.80 | 75.80 | 74.68 | 74.95 | 00:00:00 | | 2017-08-16 | 1,392,657 | 74.95 | 76.36 | 74.95 | 76.30 | 00:00:00 | | 2017-08-17 | 1,122,133 | 75.85 | 76.28 | 74.38 | 74.52 | 00:00:00 | | 2017-08-18 | 859,264 | 74.40 | 75.24 | 74.13 | 74.71 | 00:00:00 | | 2017-08-21 | 926,971 | 74.58 | 75.23 | 74.26 | 75.09 | 00:00:00 | | 2017-08-22 | 750,642 | 75.38 | 76.04 | 75.20 | 76.01 | 00:00:00 | | 2017-08-23 | 1,105,322 | 75.73 | 75.92 | 74.82 | 75.29 | 00:00:00 | | 2017-08-24 | 851,628 | 74.96 | 75.46 | 74.49 | 75.35 | 00:00:00 | | 2017-08-25 | 964,809 | 75.87 | 76.36 | 75.33 | 75.37 | 00:00:00 | | 2017-08-28 | 1,156,675 | 75.54 | 75.88 | 75.31 | 75.60 | 00:00:00 | | 2017-08-29 | 1,395,050 | 74.99 | 76.59 | 74.76 | 76.42 | 00:00:00 | | 2017-08-30 | 1,360,066 | 76.42 | 77.55 | 76.26 | 76.99 | 00:00:00 | | 2017-08-31 | 1,357,048 | 77.22 | 78.34 | 77.05 | 78.21 | 00:00:00 | | 2017-09-01 | 1,149,143 | 78.50 | 78.68 | 77.83 | 78.52 | 00:00:00 | | 2017-09-05 | 1,839,330 | 78.07 | 78.50 | 75.91 | 76.99 | 00:00:00 | | 2017-09-06 | 1,424,566 | 77.30 | 77.57 | 76.10 | 76.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
