TR4DER - Citrix Systems [CTXS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-02-28	2,004,937	92.84	93.48	92.00	92.00	00:00:00
2018-03-01	2,667,729	92.33	92.72	90.53	90.81	00:00:00
2018-03-02	3,320,072	89.96	92.21	89.75	91.98	00:00:00
2018-03-05	2,629,983	91.34	93.37	90.89	92.71	00:00:00
2018-03-06	1,482,732	93.18	94.21	92.71	93.64	00:00:00
2018-03-07	1,401,632	93.22	94.60	92.36	94.36	00:00:00
2018-03-08	1,086,068	94.24	94.96	94.00	94.57	00:00:00
2018-03-09	1,153,636	95.00	95.70	94.65	95.51	00:00:00
2018-03-12	1,378,191	95.52	96.29	95.18	95.88	00:00:00
2018-03-13	1,246,199	96.56	96.96	95.43	95.60	00:00:00
2018-03-14	1,589,524	96.21	96.40	95.10	95.26	00:00:00
2018-03-15	1,578,563	95.37	95.96	94.84	95.48	00:00:00
2018-03-16	2,466,735	95.95	96.30	95.11	95.13	00:00:00
2018-03-19	2,807,397	94.27	95.56	93.52	94.53	00:00:00
2018-03-20	1,102,561	94.33	96.00	94.30	94.55	00:00:00
2018-03-21	1,205,055	94.22	95.27	93.98	94.45	00:00:00
2018-03-22	1,548,762	93.50	94.85	92.81	93.32	00:00:00
2018-03-23	1,781,761	93.45	93.76	91.54	91.60	00:00:00
2018-03-26	1,030,036	93.09	93.97	92.12	93.79	00:00:00
2018-03-27	1,578,986	94.29	94.70	92.03	92.46	00:00:00
2018-03-28	2,044,983	92.44	92.84	91.06	91.70	00:00:00
2018-03-29	973,998	92.32	93.63	91.98	92.80	00:00:00
2018-04-02	2,617,289	91.89	92.61	90.79	91.33	00:00:00
2018-04-03	3,604,114	91.28	92.33	91.00	91.87	00:00:00
2018-04-04	2,371,833	90.60	92.95	90.32	92.69	00:00:00
2018-04-05	1,177,975	93.48	93.86	92.44	92.71	00:00:00
2018-04-06	1,258,272	91.82	92.97	91.25	91.78	00:00:00
2018-04-09	939,861	92.36	93.87	92.15	92.26	00:00:00
2018-04-10	840,142	93.19	93.94	92.75	93.40	00:00:00
2018-04-11	1,165,803	92.62	94.16	92.49	93.63	00:00:00
2018-04-12	1,056,735	94.05	94.88	93.44	94.55	00:00:00
2018-04-13	873,991	95.00	95.54	94.47	94.90	00:00:00
2018-04-16	991,664	95.51	96.70	95.15	95.97	00:00:00
2018-04-17	1,235,589	96.67	97.88	96.18	97.52	00:00:00
2018-04-18	1,330,148	97.73	98.60	97.28	98.22	00:00:00
2018-04-19	1,742,390	97.94	98.15	97.00	97.22	00:00:00
2018-04-20	1,752,298	97.24	97.55	95.54	96.57	00:00:00
2018-04-23	1,352,583	96.94	97.79	96.56	97.03	00:00:00
2018-04-24	1,518,991	97.61	98.52	96.33	96.60	00:00:00
2018-04-25	1,895,816	96.68	97.86	93.91	96.58	00:00:00
2018-04-26	5,733,987	102.20	102.88	99.43	101.17	00:00:00
2018-04-27	2,824,203	100.27	103.57	100.06	103.27	00:00:00
2018-04-30	1,951,208	103.79	104.00	102.21	102.91	00:00:00
2018-05-01	3,116,980	104.71	104.88	103.15	104.71	00:00:00
2018-05-02	2,446,062	104.42	105.00	103.82	104.41	00:00:00
2018-05-03	2,196,350	104.00	104.97	102.93	104.81	00:00:00
2018-05-04	2,200,300	104.39	105.87	104.21	105.23	00:00:00
2018-05-07	2,751,114	105.79	106.92	105.40	106.58	00:00:00
2018-05-08	1,658,911	106.59	107.63	106.01	107.29	00:00:00
2018-05-09	2,629,855	106.24	107.99	105.23	107.78	00:00:00
2018-05-10	1,845,386	108.19	108.42	107.15	108.19	00:00:00
2018-05-11	1,769,461	108.08	108.08	107.03	107.47	00:00:00
2018-05-14	1,833,666	107.77	108.30	106.27	106.74	00:00:00
2018-05-15	2,173,498	105.88	106.39	105.32	106.14	00:00:00
2018-05-16	1,605,324	105.98	106.24	105.29	105.88	00:00:00
2018-05-17	1,293,814	105.79	106.26	104.85	105.65	00:00:00
2018-05-18	1,044,758	105.69	105.81	104.70	105.34	00:00:00
2018-05-21	1,110,970	105.95	106.34	104.98	105.56	00:00:00
2018-05-22	1,066,892	106.23	106.75	105.27	105.41	00:00:00
2018-05-23	961,960	104.67	106.67	104.50	106.55	00:00:00
2018-05-24	1,075,317	106.33	106.92	105.68	106.56	00:00:00
2018-05-25	755,654	106.31	107.06	105.95	106.55	00:00:00
2018-05-29	1,221,181	105.77	106.31	104.91	105.99	00:00:00
2018-05-30	1,234,095	106.65	107.24	105.88	106.61	00:00:00
2018-05-31	611,183	106.55	106.87	105.88	106.00	00:00:00
2018-06-01	1,335,717	106.33	107.29	105.84	106.84	00:00:00
2018-06-04	1,063,555	106.97	107.79	106.91	107.60	00:00:00
2018-06-05	1,830,068	107.78	108.97	107.27	108.77	00:00:00
2018-06-06	1,327,380	109.02	109.43	108.53	109.22	00:00:00
2018-06-07	1,390,130	109.15	109.27	107.42	108.25	00:00:00
2018-06-08	2,245,229	107.64	108.29	107.13	107.94	00:00:00
2018-06-11	3,164,973	108.13	108.41	106.59	107.11	00:00:00
2018-06-12	4,095,692	106.82	107.10	104.99	106.61	00:00:00
2018-06-13	3,510,260	106.83	107.50	105.66	105.84	00:00:00
2018-06-14	2,619,662	106.37	106.97	105.69	106.82	00:00:00
2018-06-15	2,107,780	106.71	107.28	105.50	106.94	00:00:00
2018-06-18	425,570	106.40	107.53	105.94	107.14	00:00:00
2018-06-19	2,005,063	106.64	108.54	106.04	108.36	00:00:00
2018-06-20	1,705,419	108.57	109.02	108.05	108.66	00:00:00
2018-06-21	1,629,637	108.37	108.98	106.52	107.13	00:00:00
2018-06-22	2,322,762	107.04	107.04	104.68	105.51	00:00:00
2018-06-25	2,026,442	105.13	105.18	103.72	104.46	00:00:00
2018-06-26	2,055,198	104.93	105.34	103.93	104.68	00:00:00
2018-06-27	1,503,422	105.07	105.53	102.56	102.60	00:00:00
2018-06-28	1,448,220	102.59	104.53	102.30	104.18	00:00:00
2018-06-29	1,289,751	104.29	105.63	104.21	104.84	00:00:00
2018-07-02	1,834,893	104.34	106.81	103.42	106.72	00:00:00
2018-07-03	818,344	107.08	107.92	104.71	106.33	00:00:00
2018-07-05	1,248,779	107.12	107.22	105.14	105.83	00:00:00
2018-07-06	1,001,344	106.06	106.85	105.84	106.57	00:00:00
2018-07-09	693,649	107.23	107.36	106.07	107.09	00:00:00
2018-07-10	955,956	106.96	107.91	105.80	106.87	00:00:00
2018-07-11	986,968	103.72	107.21	103.72	107.16	00:00:00
2018-07-12	1,612,799	107.23	109.92	107.22	109.85	00:00:00
2018-07-13	967,839	109.80	110.44	109.19	109.77	00:00:00
2018-07-16	944,242	109.92	110.22	109.37	109.97	00:00:00
2018-07-17	1,290,782	109.35	110.47	109.18	110.11	00:00:00
2018-07-18	1,240,379	109.89	110.94	109.62	110.73	00:00:00
2018-07-19	1,028,017	110.38	110.46	109.32	109.69	00:00:00
2018-07-20	1,871,498	108.29	109.26	107.49	108.23	00:00:00
2018-07-23	1,391,219	108.19	108.34	107.29	108.02	00:00:00
2018-07-24	1,839,948	108.77	109.01	107.28	107.60	00:00:00
2018-07-25	1,427,666	107.72	109.44	107.72	109.24	00:00:00
2018-07-26	3,881,038	116.30	116.82	111.50	113.01	00:00:00
2018-07-27	1,697,058	112.87	113.54	111.05	112.05	00:00:00
2018-07-30	1,926,860	111.66	112.00	110.05	110.55	00:00:00
2018-07-31	2,029,810	110.78	110.95	109.51	109.97	00:00:00
2018-08-01	1,346,310	110.30	110.99	109.46	109.97	00:00:00
2018-08-02	1,984,548	109.07	110.23	108.79	109.83	00:00:00
2018-08-03	1,070,804	109.92	110.13	108.71	109.94	00:00:00
2018-08-06	934,455	109.85	111.30	109.69	111.12	00:00:00
2018-08-07	968,875	111.78	111.81	110.95	111.19	00:00:00
2018-08-08	1,000,084	111.13	111.58	110.85	111.42	00:00:00
2018-08-09	1,326,203	111.63	112.33	111.04	111.18	00:00:00
2018-08-10	986,498	110.81	112.25	110.81	111.44	00:00:00
2018-08-13	1,448,607	111.46	112.20	110.78	110.97	00:00:00
2018-08-14	1,158,164	111.28	111.95	109.12	111.71	00:00:00
2018-08-15	1,224,249	111.09	111.85	110.19	111.40	00:00:00
2018-08-16	1,353,600	111.83	112.50	111.09	111.32	00:00:00
2018-08-17	2,426,706	111.14	111.14	109.44	110.86	00:00:00
2018-08-20	838,943	110.73	111.56	110.45	111.21	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>