|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,936,000 | 22.25 | 22.99 | 21.83 | 22.65 | 00:00:00 | | 2001-12-04 | 5,626,300 | 22.72 | 23.15 | 22.60 | 22.96 | 00:00:00 | | 2001-12-05 | 5,965,200 | 23.45 | 24.73 | 23.25 | 23.99 | 00:00:00 | | 2001-12-06 | 4,759,900 | 24.27 | 25.09 | 24.20 | 24.40 | 00:00:00 | | 2001-12-07 | 3,194,500 | 24.41 | 24.64 | 23.64 | 24.21 | 00:00:00 | | 2001-12-10 | 2,457,500 | 23.83 | 24.40 | 23.30 | 23.65 | 00:00:00 | | 2001-12-11 | 2,769,700 | 23.86 | 24.17 | 23.30 | 23.34 | 00:00:00 | | 2001-12-12 | 2,606,100 | 23.61 | 24.20 | 23.05 | 23.68 | 00:00:00 | | 2001-12-13 | 5,220,800 | 23.25 | 23.25 | 22.46 | 22.83 | 00:00:00 | | 2001-12-14 | 4,632,200 | 22.70 | 22.75 | 21.52 | 21.95 | 00:00:00 | | 2001-12-17 | 4,044,000 | 22.05 | 23.12 | 22.00 | 23.08 | 00:00:00 | | 2001-12-18 | 5,707,000 | 24.14 | 24.94 | 23.75 | 24.10 | 00:00:00 | | 2001-12-19 | 6,948,300 | 23.54 | 25.18 | 23.30 | 25.04 | 00:00:00 | | 2001-12-20 | 3,516,300 | 24.64 | 25.16 | 23.04 | 23.49 | 00:00:00 | | 2001-12-21 | 3,746,100 | 23.28 | 24.35 | 23.00 | 23.49 | 00:00:00 | | 2001-12-24 | 918,700 | 23.24 | 23.50 | 22.89 | 23.30 | 00:00:00 | | 2001-12-26 | 1,866,300 | 23.40 | 23.95 | 23.30 | 23.51 | 00:00:00 | | 2001-12-27 | 1,552,700 | 23.60 | 23.76 | 23.25 | 23.51 | 00:00:00 | | 2001-12-28 | 1,307,500 | 23.64 | 24.02 | 23.35 | 23.45 | 00:00:00 | | 2001-12-31 | 2,368,900 | 23.24 | 23.45 | 22.61 | 22.66 | 00:00:00 | | 2002-01-02 | 7,541,600 | 22.74 | 22.96 | 20.99 | 22.65 | 00:00:00 | | 2002-01-03 | 4,229,500 | 22.86 | 23.70 | 22.85 | 23.49 | 00:00:00 | | 2002-01-04 | 2,953,500 | 23.62 | 23.97 | 23.01 | 23.23 | 00:00:00 | | 2002-01-07 | 3,180,000 | 23.31 | 23.71 | 22.88 | 22.98 | 00:00:00 | | 2002-01-08 | 2,616,700 | 22.80 | 23.41 | 22.52 | 22.85 | 00:00:00 | | 2002-01-09 | 6,084,400 | 23.10 | 24.48 | 23.07 | 23.96 | 00:00:00 | | 2002-01-10 | 3,700,000 | 24.17 | 24.70 | 23.72 | 23.98 | 00:00:00 | | 2002-01-11 | 2,422,800 | 24.03 | 24.37 | 23.12 | 23.22 | 00:00:00 | | 2002-01-14 | 2,362,400 | 22.95 | 23.10 | 22.28 | 22.44 | 00:00:00 | | 2002-01-15 | 2,406,300 | 22.56 | 22.95 | 21.76 | 22.29 | 00:00:00 | | 2002-01-16 | 3,897,500 | 22.08 | 22.47 | 21.14 | 21.18 | 00:00:00 | | 2002-01-17 | 9,464,100 | 21.94 | 21.98 | 19.95 | 20.57 | 00:00:00 | | 2002-01-18 | 8,728,400 | 19.75 | 20.00 | 19.11 | 19.42 | 00:00:00 | | 2002-01-22 | 4,326,300 | 19.76 | 20.19 | 19.48 | 19.51 | 00:00:00 | | 2002-01-23 | 3,940,700 | 19.80 | 20.89 | 19.60 | 20.31 | 00:00:00 | | 2002-01-24 | 22,744,200 | 18.78 | 19.00 | 17.61 | 17.78 | 00:00:00 | | 2002-01-25 | 8,148,700 | 17.94 | 18.15 | 17.25 | 17.72 | 00:00:00 | | 2002-01-28 | 4,411,900 | 18.08 | 18.30 | 17.76 | 18.01 | 00:00:00 | | 2002-01-29 | 3,862,300 | 18.03 | 18.35 | 17.25 | 17.29 | 00:00:00 | | 2002-01-30 | 4,363,900 | 17.41 | 17.69 | 16.56 | 17.45 | 00:00:00 | | 2002-01-31 | 3,115,900 | 17.54 | 17.60 | 16.89 | 17.23 | 00:00:00 | | 2002-02-01 | 50,912 | 17.40 | 18.19 | 17.30 | 17.66 | 00:00:00 | | 2002-02-04 | 3,491,100 | 17.66 | 17.69 | 16.50 | 16.72 | 00:00:00 | | 2002-02-05 | 3,909,600 | 16.61 | 16.95 | 16.23 | 16.39 | 00:00:00 | | 2002-02-06 | 3,979,000 | 16.61 | 16.78 | 15.50 | 15.84 | 00:00:00 | | 2002-02-07 | 2,789,900 | 15.77 | 16.40 | 15.35 | 15.60 | 00:00:00 | | 2002-02-08 | 2,544,200 | 15.85 | 16.37 | 15.50 | 15.92 | 00:00:00 | | 2002-02-11 | 2,331,800 | 16.08 | 16.50 | 15.88 | 16.48 | 00:00:00 | | 2002-02-12 | 2,448,100 | 16.24 | 16.46 | 15.78 | 15.91 | 00:00:00 | | 2002-02-13 | 2,199,900 | 16.12 | 16.66 | 16.00 | 16.52 | 00:00:00 | | 2002-02-14 | 3,045,500 | 16.55 | 17.25 | 16.38 | 16.47 | 00:00:00 | | 2002-02-15 | 3,203,500 | 17.40 | 17.55 | 16.20 | 16.45 | 00:00:00 | | 2002-02-19 | 3,221,100 | 16.30 | 16.54 | 15.31 | 15.67 | 00:00:00 | | 2002-02-20 | 3,825,500 | 15.93 | 16.06 | 14.81 | 15.30 | 00:00:00 | | 2002-02-21 | 4,844,200 | 15.20 | 15.30 | 14.01 | 14.12 | 00:00:00 | | 2002-02-22 | 8,099,800 | 14.08 | 14.10 | 13.02 | 13.50 | 00:00:00 | | 2002-02-25 | 7,038,500 | 14.38 | 15.19 | 14.05 | 14.76 | 00:00:00 | | 2002-02-26 | 5,052,900 | 15.11 | 15.69 | 14.90 | 15.54 | 00:00:00 | | 2002-02-27 | 4,606,400 | 16.05 | 16.73 | 15.62 | 15.62 | 00:00:00 | | 2002-02-28 | 2,790,600 | 15.80 | 15.95 | 15.04 | 15.17 | 00:00:00 | | 2002-03-01 | 6,201,800 | 15.32 | 15.47 | 14.97 | 15.25 | 00:00:00 | | 2002-03-04 | 5,183,000 | 15.47 | 16.40 | 15.13 | 16.16 | 00:00:00 | | 2002-03-05 | 5,002,000 | 16.02 | 16.99 | 16.00 | 16.54 | 00:00:00 | | 2002-03-06 | 4,212,800 | 16.56 | 17.20 | 16.15 | 17.00 | 00:00:00 | | 2002-03-07 | 4,039,500 | 17.54 | 17.59 | 16.56 | 17.11 | 00:00:00 | | 2002-03-08 | 3,907,000 | 17.61 | 17.68 | 17.06 | 17.14 | 00:00:00 | | 2002-03-11 | 3,140,900 | 17.19 | 18.42 | 16.81 | 18.16 | 00:00:00 | | 2002-03-12 | 3,941,600 | 17.66 | 18.67 | 17.60 | 18.34 | 00:00:00 | | 2002-03-13 | 5,833,600 | 18.13 | 18.67 | 17.83 | 18.07 | 00:00:00 | | 2002-03-14 | 4,413,200 | 18.11 | 18.71 | 18.06 | 18.41 | 00:00:00 | | 2002-03-15 | 3,515,600 | 18.65 | 18.66 | 17.43 | 18.00 | 00:00:00 | | 2002-03-18 | 1,923,600 | 18.36 | 18.47 | 18.01 | 18.20 | 00:00:00 | | 2002-03-19 | 2,150,500 | 18.30 | 18.60 | 18.17 | 18.59 | 00:00:00 | | 2002-03-20 | 2,724,500 | 18.48 | 18.70 | 17.78 | 17.79 | 00:00:00 | | 2002-03-21 | 2,542,400 | 17.84 | 18.44 | 17.07 | 18.40 | 00:00:00 | | 2002-03-22 | 1,756,900 | 18.42 | 18.43 | 17.78 | 17.83 | 00:00:00 | | 2002-03-25 | 2,520,500 | 17.95 | 18.05 | 17.00 | 17.15 | 00:00:00 | | 2002-03-26 | 2,130,900 | 17.00 | 17.60 | 16.81 | 17.14 | 00:00:00 | | 2002-03-27 | 1,985,900 | 17.02 | 17.60 | 17.01 | 17.41 | 00:00:00 | | 2002-03-28 | 2,271,600 | 17.47 | 17.71 | 17.06 | 17.28 | 00:00:00 | | 2002-04-01 | 2,389,200 | 17.17 | 17.45 | 16.47 | 17.39 | 00:00:00 | | 2002-04-02 | 2,636,200 | 16.90 | 17.00 | 16.52 | 16.74 | 00:00:00 | | 2002-04-03 | 3,001,400 | 16.84 | 17.00 | 15.72 | 16.05 | 00:00:00 | | 2002-04-04 | 1,860,500 | 16.05 | 16.27 | 15.71 | 16.24 | 00:00:00 | | 2002-04-05 | 1,613,400 | 16.05 | 16.30 | 15.71 | 15.90 | 00:00:00 | | 2002-04-08 | 1,764,900 | 15.65 | 16.40 | 15.40 | 16.26 | 00:00:00 | | 2002-04-09 | 4,781,900 | 15.57 | 16.20 | 14.93 | 15.02 | 00:00:00 | | 2002-04-10 | 2,870,700 | 15.02 | 15.25 | 14.23 | 14.83 | 00:00:00 | | 2002-04-11 | 2,182,900 | 14.68 | 14.77 | 14.17 | 14.29 | 00:00:00 | | 2002-04-12 | 1,929,000 | 14.66 | 14.67 | 14.13 | 14.64 | 00:00:00 | | 2002-04-15 | 2,442,000 | 14.69 | 15.13 | 14.61 | 14.79 | 00:00:00 | | 2002-04-16 | 1,696,900 | 15.04 | 15.36 | 14.84 | 15.16 | 00:00:00 | | 2002-04-17 | 1,814,900 | 15.33 | 15.34 | 14.84 | 15.13 | 00:00:00 | | 2002-04-18 | 1,234,200 | 15.18 | 15.18 | 14.77 | 14.95 | 00:00:00 | | 2002-04-19 | 1,877,300 | 15.00 | 15.05 | 14.52 | 14.55 | 00:00:00 | | 2002-04-22 | 1,340,200 | 14.51 | 14.80 | 14.28 | 14.60 | 00:00:00 | | 2002-04-23 | 1,878,300 | 14.50 | 14.51 | 14.00 | 14.17 | 00:00:00 | | 2002-04-24 | 6,831,000 | 14.27 | 14.27 | 12.50 | 12.60 | 00:00:00 | | 2002-04-25 | 8,663,100 | 12.78 | 12.79 | 11.18 | 11.65 | 00:00:00 | | 2002-04-26 | 3,890,100 | 11.72 | 11.97 | 11.24 | 11.35 | 00:00:00 | | 2002-04-29 | 3,448,400 | 11.45 | 11.46 | 10.86 | 11.15 | 00:00:00 | | 2002-04-30 | 4,654,300 | 11.94 | 12.04 | 11.44 | 11.60 | 00:00:00 | | 2002-05-01 | 3,532,700 | 11.56 | 11.83 | 10.92 | 11.07 | 00:00:00 | | 2002-05-02 | 3,151,000 | 11.09 | 11.41 | 10.92 | 11.05 | 00:00:00 | | 2002-05-03 | 3,034,800 | 11.09 | 11.11 | 10.26 | 10.49 | 00:00:00 | | 2002-05-06 | 1,798,200 | 10.50 | 10.68 | 10.26 | 10.31 | 00:00:00 | | 2002-05-07 | 3,042,600 | 10.50 | 10.58 | 9.86 | 10.35 | 00:00:00 | | 2002-05-08 | 2,611,600 | 10.69 | 11.26 | 10.67 | 11.21 | 00:00:00 | | 2002-05-09 | 1,404,400 | 11.12 | 11.20 | 10.60 | 10.63 | 00:00:00 | | 2002-05-10 | 1,396,200 | 10.70 | 10.80 | 10.19 | 10.35 | 00:00:00 | | 2002-05-13 | 1,543,300 | 10.36 | 10.88 | 10.07 | 10.81 | 00:00:00 | | 2002-05-14 | 1,528,100 | 11.21 | 11.45 | 10.99 | 11.24 | 00:00:00 | | 2002-05-15 | 2,488,600 | 11.24 | 11.95 | 10.95 | 11.44 | 00:00:00 | | 2002-05-16 | 9,009,100 | 12.70 | 13.09 | 12.21 | 12.38 | 00:00:00 | | 2002-05-17 | 3,338,700 | 12.47 | 12.75 | 12.14 | 12.28 | 00:00:00 | | 2002-05-20 | 1,512,800 | 12.16 | 12.18 | 11.62 | 11.75 | 00:00:00 | | 2002-05-21 | 1,401,000 | 11.91 | 12.03 | 11.12 | 11.23 | 00:00:00 | | 2002-05-22 | 1,717,400 | 11.11 | 11.35 | 10.82 | 11.18 | 00:00:00 | | 2002-05-23 | 1,676,100 | 11.24 | 11.67 | 10.97 | 11.66 | 00:00:00 | | 2002-05-24 | 971,800 | 11.43 | 11.68 | 11.12 | 11.15 | 00:00:00 | | 2002-05-28 | 1,469,900 | 11.40 | 11.68 | 10.90 | 11.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
