|
 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 | | 2017-09-06 | 1,424,566 | 77.30 | 77.57 | 76.10 | 76.35 | 00:00:00 | | 2017-09-07 | 1,617,110 | 76.64 | 76.64 | 75.07 | 75.36 | 00:00:00 | | 2017-09-08 | 1,084,874 | 75.28 | 75.66 | 75.09 | 75.14 | 00:00:00 | | 2017-09-11 | 1,609,029 | 75.90 | 76.73 | 75.73 | 76.28 | 00:00:00 | | 2017-09-12 | 1,461,283 | 76.39 | 76.52 | 75.15 | 76.50 | 00:00:00 | | 2017-09-13 | 1,073,060 | 75.97 | 77.16 | 75.97 | 77.16 | 00:00:00 | | 2017-09-14 | 1,212,143 | 76.78 | 76.78 | 76.06 | 76.63 | 00:00:00 | | 2017-09-15 | 2,719,138 | 76.14 | 76.54 | 75.01 | 76.22 | 00:00:00 | | 2017-09-18 | 1,197,764 | 76.23 | 76.62 | 75.82 | 76.47 | 00:00:00 | | 2017-09-19 | 787,098 | 76.89 | 76.89 | 76.20 | 76.48 | 00:00:00 | | 2017-09-20 | 1,536,484 | 76.23 | 76.72 | 75.58 | 76.47 | 00:00:00 | | 2017-09-21 | 762,014 | 76.52 | 76.76 | 75.78 | 76.28 | 00:00:00 | | 2017-09-22 | 1,086,642 | 76.24 | 76.72 | 75.69 | 76.23 | 00:00:00 | | 2017-09-25 | 1,107,257 | 76.06 | 76.34 | 75.19 | 75.73 | 00:00:00 | | 2017-09-26 | 1,114,841 | 76.26 | 76.36 | 75.48 | 75.55 | 00:00:00 | | 2017-09-27 | 1,188,250 | 75.82 | 77.31 | 75.82 | 76.47 | 00:00:00 | | 2017-09-28 | 893,873 | 76.17 | 76.98 | 75.87 | 76.69 | 00:00:00 | | 2017-09-29 | 887,620 | 76.62 | 77.24 | 76.47 | 76.82 | 00:00:00 | | 2017-10-02 | 2,297,654 | 77.64 | 80.88 | 77.50 | 79.50 | 00:00:00 | | 2017-10-03 | 1,738,654 | 79.65 | 79.74 | 78.40 | 78.51 | 00:00:00 | | 2017-10-04 | 1,142,117 | 78.51 | 78.82 | 77.70 | 78.30 | 00:00:00 | | 2017-10-05 | 1,814,867 | 78.75 | 79.90 | 78.39 | 79.68 | 00:00:00 | | 2017-10-06 | 851,548 | 79.39 | 79.54 | 78.68 | 79.47 | 00:00:00 | | 2017-10-09 | 1,054,741 | 79.44 | 80.67 | 79.13 | 80.62 | 00:00:00 | | 2017-10-10 | 1,497,045 | 80.50 | 81.21 | 80.25 | 81.20 | 00:00:00 | | 2017-10-11 | 1,981,884 | 80.95 | 81.21 | 80.00 | 80.57 | 00:00:00 | | 2017-10-12 | 1,186,870 | 80.29 | 81.96 | 79.99 | 81.30 | 00:00:00 | | 2017-10-13 | 1,049,172 | 81.77 | 81.85 | 80.97 | 81.47 | 00:00:00 | | 2017-10-16 | 603,249 | 81.58 | 81.94 | 80.96 | 81.61 | 00:00:00 | | 2017-10-17 | 988,574 | 81.76 | 82.12 | 81.27 | 81.99 | 00:00:00 | | 2017-10-18 | 957,989 | 82.15 | 82.43 | 81.41 | 82.27 | 00:00:00 | | 2017-10-19 | 1,196,628 | 81.98 | 82.76 | 81.66 | 82.74 | 00:00:00 | | 2017-10-20 | 1,484,027 | 83.17 | 83.98 | 82.84 | 83.49 | 00:00:00 | | 2017-10-23 | 895,857 | 83.85 | 83.85 | 82.96 | 83.15 | 00:00:00 | | 2017-10-24 | 1,000,070 | 83.16 | 83.37 | 82.78 | 83.19 | 00:00:00 | | 2017-10-25 | 2,199,032 | 82.51 | 83.75 | 81.88 | 82.43 | 00:00:00 | | 2017-10-26 | 4,622,919 | 82.40 | 83.36 | 80.20 | 81.20 | 00:00:00 | | 2017-10-27 | 1,962,619 | 82.38 | 82.81 | 80.65 | 82.70 | 00:00:00 | | 2017-10-30 | 1,637,981 | 82.24 | 82.73 | 81.79 | 82.39 | 00:00:00 | | 2017-10-31 | 2,017,100 | 82.53 | 83.18 | 81.87 | 82.61 | 00:00:00 | | 2017-11-01 | 1,380,262 | 83.10 | 83.31 | 81.96 | 82.23 | 00:00:00 | | 2017-11-02 | 1,374,431 | 81.92 | 82.56 | 81.11 | 82.36 | 00:00:00 | | 2017-11-03 | 2,854,887 | 84.08 | 86.11 | 84.05 | 84.90 | 00:00:00 | | 2017-11-06 | 1,742,098 | 84.86 | 85.80 | 84.19 | 84.34 | 00:00:00 | | 2017-11-07 | 1,325,817 | 84.54 | 84.95 | 83.79 | 84.48 | 00:00:00 | | 2017-11-08 | 2,975,725 | 84.32 | 86.05 | 82.46 | 85.91 | 00:00:00 | | 2017-11-09 | 2,095,176 | 85.28 | 85.45 | 83.26 | 84.03 | 00:00:00 | | 2017-11-10 | 1,245,443 | 83.51 | 84.50 | 83.11 | 84.22 | 00:00:00 | | 2017-11-13 | 747,862 | 83.88 | 84.67 | 83.32 | 84.26 | 00:00:00 | | 2017-11-14 | 2,480,007 | 84.19 | 86.39 | 83.91 | 85.22 | 00:00:00 | | 2017-11-15 | 2,207,029 | 85.02 | 85.44 | 83.76 | 84.12 | 00:00:00 | | 2017-11-16 | 1,745,291 | 84.70 | 86.00 | 84.36 | 85.64 | 00:00:00 | | 2017-11-17 | 2,097,902 | 85.83 | 87.49 | 85.44 | 86.51 | 00:00:00 | | 2017-11-20 | 1,206,415 | 86.44 | 87.17 | 86.07 | 86.13 | 00:00:00 | | 2017-11-21 | 1,405,345 | 86.56 | 87.03 | 86.01 | 86.56 | 00:00:00 | | 2017-11-22 | 1,252,721 | 86.76 | 87.16 | 86.41 | 86.68 | 00:00:00 | | 2017-11-24 | 561,427 | 86.70 | 86.78 | 85.66 | 86.25 | 00:00:00 | | 2017-11-27 | 938,727 | 86.40 | 86.60 | 85.95 | 86.15 | 00:00:00 | | 2017-11-28 | 1,652,722 | 86.33 | 88.08 | 86.02 | 87.69 | 00:00:00 | | 2017-11-29 | 1,670,613 | 87.63 | 87.70 | 86.52 | 87.00 | 00:00:00 | | 2017-11-30 | 2,165,302 | 87.19 | 88.06 | 86.98 | 87.63 | 00:00:00 | | 2017-12-01 | 2,863,607 | 87.59 | 88.96 | 87.00 | 88.35 | 00:00:00 | | 2017-12-04 | 1,687,060 | 88.50 | 88.92 | 86.65 | 86.77 | 00:00:00 | | 2017-12-05 | 2,216,550 | 86.58 | 87.96 | 86.04 | 87.20 | 00:00:00 | | 2017-12-06 | 2,255,872 | 87.21 | 87.96 | 86.31 | 87.39 | 00:00:00 | | 2017-12-07 | 1,496,474 | 87.26 | 87.75 | 86.93 | 87.17 | 00:00:00 | | 2017-12-08 | 1,149,767 | 87.80 | 87.93 | 87.07 | 87.59 | 00:00:00 | | 2017-12-11 | 1,965,340 | 87.59 | 87.79 | 86.74 | 87.02 | 00:00:00 | | 2017-12-12 | 1,082,403 | 87.00 | 87.72 | 86.36 | 87.22 | 00:00:00 | | 2017-12-13 | 1,072,556 | 87.71 | 87.99 | 86.78 | 87.15 | 00:00:00 | | 2017-12-14 | 1,793,527 | 87.61 | 87.92 | 86.98 | 87.05 | 00:00:00 | | 2017-12-15 | 1,808,292 | 87.20 | 88.21 | 86.51 | 87.53 | 00:00:00 | | 2017-12-18 | 1,594,848 | 88.18 | 88.75 | 87.52 | 87.77 | 00:00:00 | | 2017-12-19 | 925,602 | 87.85 | 88.15 | 87.33 | 87.86 | 00:00:00 | | 2017-12-20 | 1,144,523 | 87.98 | 88.33 | 86.94 | 88.14 | 00:00:00 | | 2017-12-21 | 1,185,993 | 88.38 | 88.89 | 87.53 | 88.14 | 00:00:00 | | 2017-12-22 | 752,954 | 88.07 | 88.35 | 87.63 | 87.88 | 00:00:00 | | 2017-12-26 | 1,364,111 | 87.77 | 88.46 | 87.67 | 87.93 | 00:00:00 | | 2017-12-27 | 866,569 | 88.11 | 88.70 | 87.80 | 88.44 | 00:00:00 | | 2017-12-28 | 678,133 | 88.77 | 88.98 | 87.93 | 88.63 | 00:00:00 | | 2017-12-29 | 580,290 | 88.32 | 88.80 | 87.90 | 88.00 | 00:00:00 | | 2018-01-02 | 963,496 | 88.58 | 89.42 | 88.16 | 88.69 | 00:00:00 | | 2018-01-03 | 1,097,242 | 88.90 | 89.85 | 88.59 | 89.65 | 00:00:00 | | 2018-01-04 | 968,407 | 90.00 | 90.99 | 89.70 | 90.70 | 00:00:00 | | 2018-01-05 | 897,564 | 91.20 | 91.63 | 90.97 | 91.48 | 00:00:00 | | 2018-01-08 | 1,410,603 | 89.75 | 91.05 | 89.44 | 90.97 | 00:00:00 | | 2018-01-09 | 803,302 | 91.21 | 91.83 | 90.84 | 91.19 | 00:00:00 | | 2018-01-10 | 842,282 | 90.92 | 91.77 | 90.67 | 90.82 | 00:00:00 | | 2018-01-11 | 2,521,704 | 89.85 | 90.37 | 88.86 | 89.81 | 00:00:00 | | 2018-01-12 | 1,062,417 | 90.13 | 90.20 | 89.55 | 90.04 | 00:00:00 | | 2018-01-16 | 1,578,822 | 90.31 | 91.23 | 89.82 | 89.96 | 00:00:00 | | 2018-01-17 | 1,043,919 | 90.78 | 91.36 | 90.04 | 91.19 | 00:00:00 | | 2018-01-18 | 1,543,899 | 91.24 | 92.62 | 91.10 | 91.38 | 00:00:00 | | 2018-01-19 | 1,191,040 | 91.69 | 92.87 | 91.41 | 92.72 | 00:00:00 | | 2018-01-22 | 1,218,571 | 92.73 | 94.03 | 92.20 | 93.84 | 00:00:00 | | 2018-01-23 | 1,120,566 | 93.59 | 94.44 | 93.26 | 94.01 | 00:00:00 | | 2018-01-24 | 1,004,625 | 94.50 | 94.70 | 93.32 | 93.78 | 00:00:00 | | 2018-01-25 | 919,164 | 94.32 | 94.78 | 93.81 | 94.00 | 00:00:00 | | 2018-01-26 | 1,593,855 | 94.65 | 94.94 | 93.75 | 94.70 | 00:00:00 | | 2018-01-29 | 1,205,685 | 94.47 | 95.00 | 93.52 | 93.68 | 00:00:00 | | 2018-01-30 | 994,418 | 93.34 | 94.05 | 92.60 | 92.69 | 00:00:00 | | 2018-01-31 | 2,157,291 | 92.81 | 93.50 | 92.59 | 92.76 | 00:00:00 | | 2018-02-01 | 2,371,437 | 92.02 | 94.50 | 91.28 | 93.43 | 00:00:00 | | 2018-02-02 | 1,780,833 | 92.56 | 93.99 | 90.89 | 92.19 | 00:00:00 | | 2018-02-05 | 2,132,704 | 91.91 | 93.01 | 89.05 | 89.07 | 00:00:00 | | 2018-02-06 | 2,332,110 | 88.01 | 89.68 | 87.05 | 89.12 | 00:00:00 | | 2018-02-07 | 2,250,491 | 88.55 | 89.33 | 87.42 | 87.60 | 00:00:00 | | 2018-02-08 | 1,645,132 | 87.59 | 87.99 | 84.35 | 84.53 | 00:00:00 | | 2018-02-09 | 1,885,796 | 85.07 | 86.84 | 83.70 | 85.75 | 00:00:00 | | 2018-02-12 | 1,642,828 | 86.30 | 87.72 | 86.29 | 86.79 | 00:00:00 | | 2018-02-13 | 1,814,156 | 85.58 | 87.38 | 85.10 | 86.87 | 00:00:00 | | 2018-02-14 | 1,586,808 | 86.45 | 89.62 | 86.16 | 89.44 | 00:00:00 | | 2018-02-15 | 1,502,089 | 90.20 | 91.11 | 89.46 | 90.99 | 00:00:00 | | 2018-02-16 | 2,337,184 | 91.12 | 92.25 | 90.45 | 91.21 | 00:00:00 | | 2018-02-20 | 2,364,702 | 90.92 | 92.32 | 90.60 | 91.78 | 00:00:00 | | 2018-02-21 | 1,929,399 | 92.08 | 92.81 | 91.32 | 91.38 | 00:00:00 | | 2018-02-22 | 2,476,770 | 91.58 | 92.50 | 91.47 | 91.61 | 00:00:00 | | 2018-02-23 | 1,596,930 | 92.35 | 92.92 | 92.18 | 92.81 | 00:00:00 | | 2018-02-26 | 1,820,260 | 92.83 | 93.15 | 92.38 | 92.95 | 00:00:00 | | 2018-02-27 | 1,723,310 | 92.66 | 93.48 | 92.25 | 92.37 | 00:00:00 | | 2018-02-28 | 2,004,937 | 92.84 | 93.48 | 92.00 | 92.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
