|
 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 | | 2001-06-07 | 5,985,600 | 27.75 | 29.22 | 27.40 | 29.16 | 00:00:00 | | 2001-06-08 | 6,191,000 | 29.00 | 30.00 | 28.68 | 28.76 | 00:00:00 | | 2001-06-11 | 3,112,000 | 28.72 | 28.73 | 27.65 | 27.95 | 00:00:00 | | 2001-06-12 | 3,727,500 | 27.60 | 29.35 | 26.61 | 29.29 | 00:00:00 | | 2001-06-13 | 7,420,000 | 29.35 | 30.05 | 27.54 | 28.14 | 00:00:00 | | 2001-06-14 | 4,528,700 | 26.65 | 27.29 | 25.81 | 26.16 | 00:00:00 | | 2001-06-15 | 3,499,400 | 25.52 | 27.53 | 25.05 | 26.16 | 00:00:00 | | 2001-06-18 | 2,813,900 | 26.40 | 26.99 | 25.25 | 25.66 | 00:00:00 | | 2001-06-19 | 5,401,900 | 28.45 | 28.50 | 27.55 | 28.19 | 00:00:00 | | 2001-06-20 | 7,910,000 | 27.39 | 30.78 | 27.39 | 30.14 | 00:00:00 | | 2001-06-21 | 6,456,000 | 30.03 | 31.45 | 29.73 | 29.90 | 00:00:00 | | 2001-06-22 | 4,373,900 | 29.85 | 31.39 | 29.85 | 31.00 | 00:00:00 | | 2001-06-25 | 3,370,700 | 31.25 | 31.90 | 31.01 | 31.82 | 00:00:00 | | 2001-06-26 | 4,280,900 | 31.18 | 32.00 | 30.75 | 31.98 | 00:00:00 | | 2001-06-27 | 7,078,900 | 31.96 | 33.31 | 31.00 | 33.23 | 00:00:00 | | 2001-06-28 | 8,199,500 | 33.30 | 35.71 | 33.20 | 34.45 | 00:00:00 | | 2001-06-29 | 4,548,000 | 34.41 | 35.46 | 34.00 | 34.90 | 00:00:00 | | 2001-07-02 | 4,205,500 | 34.74 | 35.80 | 33.92 | 35.01 | 00:00:00 | | 2001-07-03 | 3,118,800 | 34.41 | 34.42 | 33.02 | 33.61 | 00:00:00 | | 2001-07-05 | 5,556,400 | 32.98 | 33.09 | 30.21 | 30.81 | 00:00:00 | | 2001-07-06 | 3,246,300 | 30.30 | 30.79 | 29.19 | 29.37 | 00:00:00 | | 2001-07-09 | 3,738,300 | 29.95 | 30.84 | 29.62 | 30.38 | 00:00:00 | | 2001-07-10 | 3,828,600 | 30.70 | 31.30 | 29.06 | 29.08 | 00:00:00 | | 2001-07-11 | 3,840,600 | 29.01 | 29.39 | 27.44 | 29.38 | 00:00:00 | | 2001-07-12 | 7,096,700 | 32.00 | 33.25 | 31.74 | 32.55 | 00:00:00 | | 2001-07-13 | 8,037,100 | 32.42 | 34.00 | 32.37 | 33.53 | 00:00:00 | | 2001-07-16 | 2,537,800 | 33.25 | 33.90 | 31.66 | 32.54 | 00:00:00 | | 2001-07-17 | 4,617,900 | 32.05 | 34.50 | 31.41 | 34.48 | 00:00:00 | | 2001-07-18 | 4,793,500 | 33.47 | 34.00 | 32.63 | 33.06 | 00:00:00 | | 2001-07-19 | 10,383,100 | 32.69 | 33.70 | 29.57 | 32.47 | 00:00:00 | | 2001-07-20 | 4,834,600 | 31.52 | 33.60 | 31.25 | 31.65 | 00:00:00 | | 2001-07-23 | 4,830,700 | 32.00 | 32.33 | 31.30 | 32.07 | 00:00:00 | | 2001-07-24 | 3,375,600 | 31.77 | 32.75 | 31.19 | 31.87 | 00:00:00 | | 2001-07-25 | 5,188,200 | 32.02 | 34.09 | 32.00 | 34.00 | 00:00:00 | | 2001-07-26 | 7,749,400 | 33.80 | 35.98 | 33.50 | 35.03 | 00:00:00 | | 2001-07-27 | 5,827,300 | 34.99 | 35.18 | 34.59 | 35.04 | 00:00:00 | | 2001-07-30 | 3,304,100 | 34.84 | 35.65 | 33.93 | 34.28 | 00:00:00 | | 2001-07-31 | 4,736,100 | 34.51 | 34.90 | 33.25 | 33.47 | 00:00:00 | | 2001-08-01 | 4,482,400 | 33.90 | 35.49 | 33.77 | 35.49 | 00:00:00 | | 2001-08-02 | 6,351,400 | 35.55 | 36.95 | 35.22 | 36.69 | 00:00:00 | | 2001-08-03 | 3,196,800 | 36.42 | 36.52 | 35.44 | 35.88 | 00:00:00 | | 2001-08-06 | 2,155,700 | 35.25 | 35.74 | 34.45 | 35.22 | 00:00:00 | | 2001-08-07 | 2,523,200 | 35.11 | 36.05 | 34.80 | 35.13 | 00:00:00 | | 2001-08-08 | 4,620,400 | 34.91 | 35.15 | 31.82 | 32.06 | 00:00:00 | | 2001-08-09 | 4,416,600 | 32.24 | 33.94 | 32.10 | 33.56 | 00:00:00 | | 2001-08-10 | 4,625,900 | 33.10 | 33.70 | 31.93 | 33.08 | 00:00:00 | | 2001-08-13 | 2,503,700 | 33.17 | 34.23 | 32.63 | 33.95 | 00:00:00 | | 2001-08-14 | 3,354,600 | 34.07 | 34.99 | 33.81 | 34.35 | 00:00:00 | | 2001-08-15 | 3,083,700 | 34.35 | 34.71 | 33.05 | 33.06 | 00:00:00 | | 2001-08-16 | 5,116,300 | 32.44 | 32.64 | 30.23 | 31.76 | 00:00:00 | | 2001-08-17 | 2,729,100 | 30.20 | 31.70 | 30.20 | 30.83 | 00:00:00 | | 2001-08-20 | 2,455,900 | 31.16 | 31.69 | 30.18 | 31.65 | 00:00:00 | | 2001-08-21 | 4,249,900 | 32.06 | 32.79 | 30.86 | 30.86 | 00:00:00 | | 2001-08-22 | 5,266,100 | 31.10 | 31.44 | 29.10 | 30.95 | 00:00:00 | | 2001-08-23 | 3,333,100 | 31.28 | 32.45 | 30.88 | 31.03 | 00:00:00 | | 2001-08-24 | 3,558,900 | 31.35 | 33.70 | 31.34 | 33.00 | 00:00:00 | | 2001-08-27 | 2,687,500 | 32.86 | 34.58 | 32.47 | 33.81 | 00:00:00 | | 2001-08-28 | 2,983,400 | 33.92 | 34.10 | 33.05 | 33.48 | 00:00:00 | | 2001-08-29 | 3,495,200 | 33.46 | 34.10 | 31.65 | 32.11 | 00:00:00 | | 2001-08-30 | 3,741,300 | 31.40 | 31.75 | 30.13 | 31.43 | 00:00:00 | | 2001-08-31 | 3,963,100 | 31.29 | 33.19 | 31.29 | 32.95 | 00:00:00 | | 2001-09-04 | 3,923,400 | 32.51 | 34.07 | 30.99 | 31.26 | 00:00:00 | | 2001-09-05 | 5,188,900 | 32.14 | 32.85 | 30.91 | 31.75 | 00:00:00 | | 2001-09-06 | 6,215,800 | 31.25 | 32.78 | 31.13 | 31.42 | 00:00:00 | | 2001-09-07 | 5,226,700 | 30.97 | 32.45 | 30.30 | 31.48 | 00:00:00 | | 2001-09-10 | 4,538,900 | 31.00 | 32.03 | 30.05 | 30.48 | 00:00:00 | | 2001-09-17 | 4,518,000 | 28.21 | 29.06 | 27.00 | 27.71 | 00:00:00 | | 2001-09-18 | 5,087,200 | 27.75 | 28.06 | 25.45 | 26.02 | 00:00:00 | | 2001-09-19 | 11,141,900 | 25.76 | 26.00 | 21.19 | 23.13 | 00:00:00 | | 2001-09-20 | 5,704,100 | 22.27 | 24.20 | 22.17 | 23.58 | 00:00:00 | | 2001-09-21 | 6,205,100 | 20.89 | 23.25 | 20.89 | 22.64 | 00:00:00 | | 2001-09-24 | 4,655,700 | 23.99 | 24.17 | 22.03 | 23.78 | 00:00:00 | | 2001-09-25 | 6,626,700 | 23.60 | 24.06 | 21.35 | 21.80 | 00:00:00 | | 2001-09-26 | 10,512,100 | 22.12 | 22.25 | 18.35 | 18.38 | 00:00:00 | | 2001-09-27 | 18,140,100 | 19.00 | 22.36 | 17.91 | 22.29 | 00:00:00 | | 2001-09-28 | 11,229,400 | 21.93 | 22.15 | 19.41 | 19.80 | 00:00:00 | | 2001-10-01 | 4,564,000 | 19.30 | 20.39 | 19.15 | 19.81 | 00:00:00 | | 2001-10-02 | 6,376,700 | 19.81 | 21.25 | 19.79 | 20.30 | 00:00:00 | | 2001-10-03 | 12,390,300 | 20.15 | 22.50 | 20.15 | 21.97 | 00:00:00 | | 2001-10-04 | 7,766,100 | 22.31 | 23.75 | 22.05 | 22.46 | 00:00:00 | | 2001-10-05 | 4,657,300 | 22.16 | 23.82 | 22.05 | 23.21 | 00:00:00 | | 2001-10-08 | 3,098,900 | 22.95 | 23.95 | 22.57 | 23.34 | 00:00:00 | | 2001-10-09 | 3,373,000 | 23.58 | 23.88 | 22.34 | 22.83 | 00:00:00 | | 2001-10-10 | 4,762,400 | 22.75 | 23.80 | 22.65 | 23.29 | 00:00:00 | | 2001-10-11 | 5,271,400 | 23.76 | 25.70 | 23.50 | 24.94 | 00:00:00 | | 2001-10-12 | 3,535,400 | 24.55 | 25.36 | 23.65 | 24.41 | 00:00:00 | | 2001-10-15 | 3,256,700 | 24.11 | 25.30 | 23.58 | 24.47 | 00:00:00 | | 2001-10-16 | 2,208,400 | 24.85 | 25.48 | 24.14 | 25.35 | 00:00:00 | | 2001-10-17 | 5,253,800 | 25.89 | 26.57 | 22.73 | 23.08 | 00:00:00 | | 2001-10-18 | 3,283,200 | 22.75 | 23.88 | 22.70 | 23.17 | 00:00:00 | | 2001-10-19 | 4,101,500 | 22.95 | 25.45 | 22.94 | 25.22 | 00:00:00 | | 2001-10-22 | 13,989,500 | 24.35 | 24.80 | 20.75 | 21.08 | 00:00:00 | | 2001-10-23 | 18,320,200 | 21.45 | 22.17 | 19.34 | 21.37 | 00:00:00 | | 2001-10-24 | 18,966,300 | 23.51 | 24.83 | 22.20 | 24.72 | 00:00:00 | | 2001-10-25 | 11,270,800 | 24.27 | 25.85 | 24.10 | 25.76 | 00:00:00 | | 2001-10-26 | 6,944,500 | 25.52 | 26.84 | 25.10 | 25.69 | 00:00:00 | | 2001-10-29 | 4,992,200 | 25.56 | 25.65 | 23.75 | 23.90 | 00:00:00 | | 2001-10-30 | 3,341,800 | 23.73 | 24.44 | 22.90 | 23.60 | 00:00:00 | | 2001-10-31 | 4,990,500 | 24.22 | 24.98 | 23.15 | 23.40 | 00:00:00 | | 2001-11-01 | 4,668,800 | 23.68 | 25.00 | 23.32 | 24.39 | 00:00:00 | | 2001-11-02 | 7,331,300 | 24.60 | 25.24 | 23.42 | 23.70 | 00:00:00 | | 2001-11-05 | 5,862,100 | 24.34 | 24.43 | 23.24 | 23.57 | 00:00:00 | | 2001-11-06 | 3,522,700 | 23.50 | 24.45 | 23.10 | 24.20 | 00:00:00 | | 2001-11-07 | 5,814,500 | 23.91 | 26.50 | 23.91 | 25.80 | 00:00:00 | | 2001-11-08 | 7,927,100 | 26.13 | 26.95 | 23.77 | 23.90 | 00:00:00 | | 2001-11-09 | 4,839,500 | 24.01 | 24.72 | 23.71 | 24.14 | 00:00:00 | | 2001-11-12 | 6,242,800 | 24.14 | 24.16 | 22.89 | 23.29 | 00:00:00 | | 2001-11-13 | 11,498,700 | 24.30 | 24.38 | 21.87 | 21.91 | 00:00:00 | | 2001-11-14 | 23,009,700 | 22.51 | 22.68 | 18.92 | 20.13 | 00:00:00 | | 2001-11-15 | 10,583,400 | 20.69 | 21.20 | 20.56 | 20.82 | 00:00:00 | | 2001-11-16 | 6,555,700 | 21.05 | 21.19 | 20.77 | 20.96 | 00:00:00 | | 2001-11-19 | 4,545,300 | 21.16 | 21.25 | 20.46 | 20.64 | 00:00:00 | | 2001-11-20 | 7,812,500 | 20.65 | 22.12 | 20.01 | 20.17 | 00:00:00 | | 2001-11-21 | 4,329,600 | 20.38 | 21.05 | 20.14 | 20.51 | 00:00:00 | | 2001-11-23 | 1,886,200 | 20.86 | 21.26 | 20.53 | 21.08 | 00:00:00 | | 2001-11-26 | 8,330,300 | 21.17 | 22.00 | 21.08 | 21.87 | 00:00:00 | | 2001-11-27 | 9,733,600 | 21.84 | 23.34 | 21.84 | 22.88 | 00:00:00 | | 2001-11-28 | 15,580,900 | 22.85 | 24.90 | 22.84 | 23.76 | 00:00:00 | | 2001-11-29 | 7,316,700 | 24.00 | 24.11 | 22.50 | 23.01 | 00:00:00 | | 2001-11-30 | 4,986,200 | 23.10 | 23.50 | 22.09 | 22.37 | 00:00:00 | | 2001-12-03 | 3,936,000 | 22.25 | 22.99 | 21.83 | 22.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
