|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-20 | 838,943 | 110.73 | 111.56 | 110.45 | 111.21 | 00:00:00 | | 2018-08-21 | 202,740 | 111.52 | 112.19 | 110.66 | 111.80 | 00:00:00 | | 2018-08-22 | 762,575 | 111.36 | 112.44 | 111.00 | 112.14 | 00:00:00 | | 2018-08-23 | 1,055,087 | 112.12 | 112.92 | 111.84 | 111.95 | 00:00:00 | | 2018-08-24 | 845,138 | 112.08 | 113.12 | 112.08 | 112.97 | 00:00:00 | | 2018-08-27 | 941,879 | 113.92 | 114.16 | 112.41 | 113.05 | 00:00:00 | | 2018-08-28 | 1,185,561 | 113.41 | 113.57 | 112.66 | 113.32 | 00:00:00 | | 2018-08-29 | 1,790,948 | 113.56 | 114.55 | 113.00 | 114.42 | 00:00:00 | | 2018-08-30 | 1,229,113 | 114.32 | 114.38 | 113.67 | 114.13 | 00:00:00 | | 2018-08-31 | 1,111,527 | 113.95 | 114.29 | 113.64 | 114.02 | 00:00:00 | | 2018-09-04 | 1,287,586 | 113.88 | 114.00 | 112.52 | 113.42 | 00:00:00 | | 2018-09-05 | 1,899,750 | 112.88 | 113.22 | 111.24 | 112.38 | 00:00:00 | | 2018-09-06 | 1,099,412 | 112.57 | 113.24 | 111.80 | 112.29 | 00:00:00 | | 2018-09-07 | 898,370 | 111.89 | 111.99 | 110.54 | 110.96 | 00:00:00 | | 2018-09-10 | 1,587,965 | 111.56 | 111.67 | 110.28 | 110.79 | 00:00:00 | | 2018-09-11 | 1,100,345 | 110.78 | 111.60 | 110.54 | 111.25 | 00:00:00 | | 2018-09-12 | 1,132,390 | 111.21 | 112.35 | 110.51 | 112.13 | 00:00:00 | | 2018-09-13 | 1,007,630 | 112.27 | 112.87 | 111.75 | 112.09 | 00:00:00 | | 2018-09-14 | 1,182,863 | 112.06 | 112.79 | 111.76 | 112.32 | 00:00:00 | | 2018-09-17 | 1,529,317 | 112.22 | 112.51 | 110.22 | 110.74 | 00:00:00 | | 2018-09-18 | 1,033,088 | 110.43 | 111.62 | 110.30 | 110.85 | 00:00:00 | | 2018-09-19 | 1,952,963 | 110.70 | 110.94 | 109.47 | 110.91 | 00:00:00 | | 2018-09-20 | 1,521,153 | 111.18 | 111.64 | 110.24 | 110.44 | 00:00:00 | | 2018-09-21 | 2,837,675 | 111.01 | 111.33 | 109.89 | 110.36 | 00:00:00 | | 2018-09-24 | 2,157,879 | 109.86 | 110.32 | 109.25 | 109.69 | 00:00:00 | | 2018-09-25 | 1,894,651 | 109.85 | 111.51 | 109.80 | 111.28 | 00:00:00 | | 2018-09-26 | 1,572,889 | 111.42 | 112.32 | 110.58 | 111.00 | 00:00:00 | | 2018-09-27 | 985,740 | 111.24 | 111.64 | 110.81 | 110.89 | 00:00:00 | | 2018-09-28 | 1,179,960 | 110.89 | 111.48 | 110.89 | 111.16 | 00:00:00 | | 2018-10-01 | 1,103,920 | 111.62 | 112.21 | 110.83 | 111.12 | 00:00:00 | | 2018-10-02 | 1,164,601 | 111.13 | 111.43 | 110.25 | 110.58 | 00:00:00 | | 2018-10-03 | 631,783 | 111.13 | 111.13 | 110.15 | 110.43 | 00:00:00 | | 2018-10-04 | 77,142 | 109.78 | 110.04 | 109.32 | 109.82 | 00:00:00 | | 2018-10-05 | 1,429,879 | 108.55 | 109.54 | 106.89 | 107.89 | 00:00:00 | | 2018-10-08 | 1,231,207 | 107.41 | 107.98 | 105.45 | 106.82 | 00:00:00 | | 2018-10-09 | 1,192,144 | 106.92 | 107.82 | 105.99 | 106.46 | 00:00:00 | | 2018-10-10 | 3,110,481 | 105.98 | 106.00 | 104.11 | 104.30 | 00:00:00 | | 2018-10-11 | 2,730,328 | 104.26 | 104.99 | 101.93 | 102.11 | 00:00:00 | | 2018-10-12 | 2,109,866 | 104.10 | 104.76 | 101.05 | 102.53 | 00:00:00 | | 2018-10-15 | 1,977,642 | 102.84 | 103.07 | 101.10 | 101.91 | 00:00:00 | | 2018-10-16 | 1,769,359 | 102.54 | 104.35 | 102.50 | 104.14 | 00:00:00 | | 2018-10-17 | 2,045,895 | 104.11 | 105.28 | 103.68 | 105.12 | 00:00:00 | | 2018-10-18 | 1,285,855 | 104.59 | 105.19 | 103.29 | 103.76 | 00:00:00 | | 2018-10-19 | 2,730,033 | 103.70 | 105.12 | 100.53 | 100.70 | 00:00:00 | | 2018-10-22 | 382,522 | 101.33 | 102.32 | 100.74 | 102.04 | 00:00:00 | | 2018-10-23 | 2,012,503 | 101.29 | 103.44 | 100.59 | 102.20 | 00:00:00 | | 2018-10-24 | 2,861,220 | 102.36 | 102.99 | 99.84 | 99.93 | 00:00:00 | | 2018-10-25 | 2,912,297 | 101.88 | 103.95 | 99.06 | 102.05 | 00:00:00 | | 2018-10-26 | 2,247,567 | 99.62 | 101.14 | 97.88 | 100.61 | 00:00:00 | | 2018-10-29 | 2,784,104 | 104.07 | 105.00 | 99.60 | 101.31 | 00:00:00 | | 2018-10-30 | 1,298,234 | 101.53 | 103.16 | 100.26 | 101.55 | 00:00:00 | | 2018-10-31 | 1,968,364 | 102.53 | 103.38 | 102.13 | 102.47 | 00:00:00 | | 2018-11-01 | 1,915,941 | 102.69 | 103.56 | 101.78 | 103.16 | 00:00:00 | | 2018-11-02 | 1,674,600 | 103.16 | 104.10 | 102.02 | 102.76 | 00:00:00 | | 2018-11-05 | 1,243,470 | 102.98 | 103.67 | 102.56 | 103.42 | 00:00:00 | | 2018-11-06 | 1,566,160 | 103.06 | 104.99 | 102.94 | 104.38 | 00:00:00 | | 2018-11-07 | 1,722,104 | 105.49 | 106.82 | 105.37 | 106.03 | 00:00:00 | | 2018-11-08 | 1,138,959 | 105.91 | 107.16 | 105.62 | 107.06 | 00:00:00 | | 2018-11-09 | 1,009,160 | 106.80 | 107.19 | 105.78 | 107.01 | 00:00:00 | | 2018-11-12 | 1,705,452 | 107.00 | 107.00 | 105.24 | 105.55 | 00:00:00 | | 2018-11-13 | 1,460,091 | 106.15 | 107.25 | 105.48 | 106.02 | 00:00:00 | | 2018-11-14 | 1,403,567 | 106.90 | 107.25 | 105.57 | 105.77 | 00:00:00 | | 2018-11-15 | 622,387 | 105.64 | 107.67 | 104.15 | 107.67 | 00:00:00 | | 2018-11-16 | 1,459,082 | 107.08 | 109.20 | 107.05 | 108.75 | 00:00:00 | | 2018-11-19 | 1,910,032 | 108.57 | 109.23 | 106.58 | 107.09 | 00:00:00 | | 2018-11-20 | 1,458,709 | 106.00 | 106.84 | 104.73 | 106.12 | 00:00:00 | | 2018-11-21 | 1,258,906 | 106.60 | 107.84 | 105.42 | 106.89 | 00:00:00 | | 2018-11-23 | 593,641 | 106.15 | 107.50 | 106.15 | 106.68 | 00:00:00 | | 2018-11-26 | 1,137,035 | 108.05 | 108.37 | 107.16 | 107.80 | 00:00:00 | | 2018-11-27 | 1,315,427 | 107.41 | 108.87 | 107.25 | 108.52 | 00:00:00 | | 2018-11-28 | 2,567,073 | 109.31 | 111.84 | 108.54 | 111.42 | 00:00:00 | | 2018-11-29 | 1,670,546 | 110.92 | 112.27 | 110.42 | 110.46 | 00:00:00 | | 2018-11-30 | 353,518 | 110.49 | 110.82 | 109.59 | 110.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
