|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,469,900 | 11.40 | 11.68 | 10.90 | 11.14 | 00:00:00 | | 2002-05-29 | 1,054,500 | 11.15 | 11.39 | 11.11 | 11.13 | 00:00:00 | | 2002-05-30 | 1,927,000 | 10.97 | 11.39 | 10.84 | 11.20 | 00:00:00 | | 2002-05-31 | 2,816,800 | 11.17 | 11.17 | 10.52 | 10.67 | 00:00:00 | | 2002-06-03 | 2,083,900 | 10.80 | 10.81 | 10.15 | 10.31 | 00:00:00 | | 2002-06-04 | 2,040,200 | 10.22 | 10.67 | 10.01 | 10.26 | 00:00:00 | | 2002-06-05 | 1,502,400 | 10.30 | 10.48 | 10.02 | 10.28 | 00:00:00 | | 2002-06-06 | 1,553,600 | 10.21 | 10.29 | 9.85 | 9.90 | 00:00:00 | | 2002-06-07 | 2,163,800 | 9.68 | 10.24 | 9.41 | 9.89 | 00:00:00 | | 2002-06-10 | 1,050,200 | 9.98 | 10.15 | 9.78 | 9.90 | 00:00:00 | | 2002-06-11 | 1,788,500 | 10.17 | 10.17 | 9.59 | 9.62 | 00:00:00 | | 2002-06-12 | 2,138,100 | 9.35 | 9.70 | 9.15 | 9.64 | 00:00:00 | | 2002-06-13 | 1,348,800 | 9.53 | 9.58 | 9.21 | 9.28 | 00:00:00 | | 2002-06-14 | 1,537,100 | 9.05 | 9.49 | 8.80 | 9.40 | 00:00:00 | | 2002-06-17 | 1,214,900 | 9.59 | 9.65 | 9.33 | 9.50 | 00:00:00 | | 2002-06-18 | 2,660,500 | 9.44 | 9.54 | 9.00 | 9.09 | 00:00:00 | | 2002-06-19 | 5,393,600 | 9.22 | 9.23 | 7.64 | 7.65 | 00:00:00 | | 2002-06-20 | 4,830,600 | 7.68 | 7.74 | 6.70 | 6.86 | 00:00:00 | | 2002-06-21 | 5,015,100 | 6.64 | 7.13 | 6.53 | 6.88 | 00:00:00 | | 2002-06-24 | 3,634,500 | 6.77 | 7.45 | 6.61 | 7.21 | 00:00:00 | | 2002-06-25 | 3,192,900 | 7.44 | 7.44 | 5.89 | 5.93 | 00:00:00 | | 2002-06-26 | 6,843,400 | 5.35 | 6.00 | 5.09 | 5.51 | 00:00:00 | | 2002-06-27 | 3,454,600 | 5.83 | 6.01 | 5.35 | 5.78 | 00:00:00 | | 2002-06-28 | 7,459,400 | 5.75 | 6.24 | 5.65 | 6.04 | 00:00:00 | | 2002-07-01 | 3,953,900 | 6.06 | 6.08 | 5.79 | 6.03 | 00:00:00 | | 2002-07-02 | 3,421,400 | 5.80 | 6.04 | 5.79 | 5.87 | 00:00:00 | | 2002-07-03 | 2,298,100 | 5.71 | 6.05 | 5.60 | 5.95 | 00:00:00 | | 2002-07-05 | 1,599,700 | 6.14 | 6.58 | 6.13 | 6.52 | 00:00:00 | | 2002-07-08 | 3,173,100 | 6.52 | 6.60 | 5.85 | 5.92 | 00:00:00 | | 2002-07-09 | 10,215,300 | 4.71 | 5.17 | 4.70 | 5.00 | 00:00:00 | | 2002-07-10 | 4,542,600 | 5.09 | 5.34 | 4.99 | 5.01 | 00:00:00 | | 2002-07-11 | 2,897,000 | 5.02 | 5.30 | 4.85 | 5.25 | 00:00:00 | | 2002-07-12 | 3,158,100 | 5.36 | 5.46 | 5.20 | 5.21 | 00:00:00 | | 2002-07-15 | 2,603,400 | 5.17 | 5.45 | 5.09 | 5.36 | 00:00:00 | | 2002-07-16 | 2,732,500 | 5.38 | 5.64 | 5.30 | 5.31 | 00:00:00 | | 2002-07-17 | 2,720,400 | 5.68 | 5.85 | 5.42 | 5.60 | 00:00:00 | | 2002-07-18 | 1,721,800 | 5.64 | 5.69 | 5.24 | 5.32 | 00:00:00 | | 2002-07-19 | 2,480,200 | 5.20 | 5.59 | 5.15 | 5.26 | 00:00:00 | | 2002-07-22 | 2,579,000 | 5.23 | 5.45 | 5.20 | 5.26 | 00:00:00 | | 2002-07-23 | 4,222,400 | 5.36 | 5.39 | 4.90 | 5.02 | 00:00:00 | | 2002-07-24 | 4,572,200 | 5.03 | 5.38 | 4.94 | 5.28 | 00:00:00 | | 2002-07-25 | 3,108,000 | 5.28 | 5.44 | 5.08 | 5.11 | 00:00:00 | | 2002-07-26 | 4,067,400 | 5.18 | 5.39 | 5.07 | 5.29 | 00:00:00 | | 2002-07-29 | 2,897,900 | 5.54 | 5.73 | 5.47 | 5.62 | 00:00:00 | | 2002-07-30 | 2,920,000 | 5.68 | 6.09 | 5.56 | 6.06 | 00:00:00 | | 2002-07-31 | 2,602,300 | 5.95 | 6.13 | 5.48 | 5.51 | 00:00:00 | | 2002-08-01 | 1,577,600 | 5.50 | 5.78 | 5.36 | 5.60 | 00:00:00 | | 2002-08-02 | 2,487,000 | 5.60 | 5.62 | 5.21 | 5.31 | 00:00:00 | | 2002-08-05 | 2,360,000 | 5.24 | 5.45 | 5.15 | 5.36 | 00:00:00 | | 2002-08-06 | 2,489,600 | 5.32 | 5.80 | 5.32 | 5.65 | 00:00:00 | | 2002-08-07 | 2,614,800 | 5.82 | 5.95 | 5.63 | 5.95 | 00:00:00 | | 2002-08-08 | 3,343,400 | 5.93 | 6.09 | 5.78 | 5.99 | 00:00:00 | | 2002-08-09 | 2,336,800 | 5.84 | 6.09 | 5.64 | 5.77 | 00:00:00 | | 2002-08-12 | 2,508,900 | 5.73 | 6.01 | 5.71 | 5.89 | 00:00:00 | | 2002-08-13 | 3,321,000 | 5.89 | 6.07 | 5.59 | 5.62 | 00:00:00 | | 2002-08-14 | 2,884,700 | 5.81 | 5.98 | 5.48 | 5.90 | 00:00:00 | | 2002-08-15 | 2,272,000 | 5.97 | 6.12 | 5.75 | 6.00 | 00:00:00 | | 2002-08-16 | 1,993,700 | 5.83 | 6.05 | 5.74 | 5.93 | 00:00:00 | | 2002-08-19 | 3,122,400 | 5.93 | 6.19 | 5.88 | 6.06 | 00:00:00 | | 2002-08-20 | 1,551,000 | 5.95 | 6.09 | 5.87 | 6.02 | 00:00:00 | | 2002-08-21 | 3,065,700 | 6.23 | 6.25 | 5.91 | 6.06 | 00:00:00 | | 2002-08-22 | 2,650,700 | 6.06 | 6.24 | 5.91 | 6.13 | 00:00:00 | | 2002-08-23 | 1,778,500 | 5.99 | 6.19 | 5.95 | 6.04 | 00:00:00 | | 2002-08-26 | 2,212,400 | 6.10 | 6.30 | 6.02 | 6.28 | 00:00:00 | | 2002-08-27 | 2,468,700 | 6.38 | 6.38 | 6.01 | 6.06 | 00:00:00 | | 2002-08-28 | 2,918,700 | 5.97 | 6.04 | 5.80 | 5.81 | 00:00:00 | | 2002-08-29 | 2,179,100 | 5.85 | 6.16 | 5.63 | 6.10 | 00:00:00 | | 2002-08-30 | 2,478,100 | 6.03 | 6.31 | 6.02 | 6.30 | 00:00:00 | | 2002-09-03 | 1,843,100 | 6.14 | 6.14 | 5.77 | 5.84 | 00:00:00 | | 2002-09-04 | 1,227,300 | 5.80 | 6.02 | 5.76 | 5.94 | 00:00:00 | | 2002-09-05 | 3,006,400 | 5.83 | 5.93 | 5.75 | 5.86 | 00:00:00 | | 2002-09-06 | 4,924,000 | 6.00 | 6.32 | 5.98 | 6.06 | 00:00:00 | | 2002-09-09 | 2,323,000 | 6.06 | 6.44 | 5.96 | 6.30 | 00:00:00 | | 2002-09-10 | 2,372,000 | 6.30 | 6.45 | 6.21 | 6.40 | 00:00:00 | | 2002-09-11 | 3,319,400 | 6.42 | 6.88 | 6.31 | 6.35 | 00:00:00 | | 2002-09-12 | 1,820,200 | 6.35 | 6.50 | 6.22 | 6.33 | 00:00:00 | | 2002-09-13 | 1,206,500 | 6.26 | 6.36 | 6.13 | 6.34 | 00:00:00 | | 2002-09-16 | 1,167,900 | 6.30 | 6.40 | 6.19 | 6.25 | 00:00:00 | | 2002-09-17 | 1,255,000 | 6.33 | 6.39 | 6.13 | 6.18 | 00:00:00 | | 2002-09-18 | 1,737,200 | 6.13 | 6.38 | 6.00 | 6.35 | 00:00:00 | | 2002-09-19 | 2,776,100 | 6.18 | 6.20 | 6.05 | 6.10 | 00:00:00 | | 2002-09-20 | 3,936,900 | 6.10 | 6.15 | 5.87 | 5.98 | 00:00:00 | | 2002-09-23 | 1,983,900 | 5.89 | 5.93 | 5.75 | 5.75 | 00:00:00 | | 2002-09-24 | 2,342,100 | 5.56 | 5.93 | 5.52 | 5.72 | 00:00:00 | | 2002-09-25 | 2,051,400 | 5.79 | 6.09 | 5.73 | 6.06 | 00:00:00 | | 2002-09-26 | 2,114,100 | 6.15 | 6.16 | 5.95 | 6.06 | 00:00:00 | | 2002-09-27 | 2,376,800 | 5.92 | 6.23 | 5.91 | 6.05 | 00:00:00 | | 2002-09-30 | 3,105,200 | 5.97 | 6.20 | 5.97 | 6.03 | 00:00:00 | | 2002-10-01 | 1,693,100 | 6.05 | 6.25 | 6.00 | 6.21 | 00:00:00 | | 2002-10-02 | 1,852,700 | 6.11 | 6.35 | 5.95 | 5.98 | 00:00:00 | | 2002-10-03 | 1,306,500 | 5.99 | 6.17 | 5.88 | 5.99 | 00:00:00 | | 2002-10-04 | 1,672,800 | 5.98 | 6.07 | 5.88 | 6.00 | 00:00:00 | | 2002-10-07 | 1,801,800 | 6.08 | 6.20 | 5.88 | 5.92 | 00:00:00 | | 2002-10-08 | 1,951,900 | 6.01 | 6.09 | 5.76 | 5.86 | 00:00:00 | | 2002-10-09 | 4,635,800 | 5.71 | 6.05 | 5.57 | 5.89 | 00:00:00 | | 2002-10-10 | 3,429,500 | 5.93 | 6.07 | 5.86 | 5.97 | 00:00:00 | | 2002-10-11 | 2,794,500 | 6.01 | 6.20 | 5.98 | 6.19 | 00:00:00 | | 2002-10-14 | 2,193,000 | 6.10 | 6.35 | 6.07 | 6.29 | 00:00:00 | | 2002-10-15 | 7,303,800 | 6.39 | 6.68 | 6.19 | 6.53 | 00:00:00 | | 2002-10-16 | 2,127,900 | 6.37 | 6.70 | 6.36 | 6.60 | 00:00:00 | | 2002-10-17 | 3,319,400 | 6.88 | 7.03 | 6.78 | 6.95 | 00:00:00 | | 2002-10-18 | 3,522,100 | 6.79 | 7.19 | 6.78 | 7.15 | 00:00:00 | | 2002-10-21 | 5,717,100 | 7.25 | 7.82 | 7.19 | 7.80 | 00:00:00 | | 2002-10-22 | 3,915,500 | 7.63 | 7.70 | 7.48 | 7.64 | 00:00:00 | | 2002-10-23 | 7,442,400 | 7.11 | 7.27 | 6.87 | 7.13 | 00:00:00 | | 2002-10-24 | 3,852,300 | 7.23 | 7.42 | 7.15 | 7.18 | 00:00:00 | | 2002-10-25 | 1,929,200 | 7.11 | 7.26 | 7.11 | 7.24 | 00:00:00 | | 2002-10-28 | 2,511,100 | 7.31 | 7.55 | 7.20 | 7.26 | 00:00:00 | | 2002-10-29 | 2,100,800 | 7.38 | 7.47 | 7.10 | 7.40 | 00:00:00 | | 2002-10-30 | 2,609,000 | 7.41 | 7.61 | 7.31 | 7.45 | 00:00:00 | | 2002-10-31 | 3,318,200 | 7.50 | 7.75 | 7.49 | 7.55 | 00:00:00 | | 2002-11-01 | 3,342,000 | 7.55 | 7.90 | 7.20 | 7.73 | 00:00:00 | | 2002-11-04 | 8,122,000 | 7.96 | 8.56 | 7.84 | 8.25 | 00:00:00 | | 2002-11-05 | 5,897,800 | 8.23 | 8.79 | 8.00 | 8.74 | 00:00:00 | | 2002-11-06 | 3,931,700 | 8.92 | 9.13 | 8.45 | 9.12 | 00:00:00 | | 2002-11-07 | 2,689,900 | 8.90 | 8.96 | 8.40 | 8.70 | 00:00:00 | | 2002-11-08 | 2,596,300 | 8.55 | 8.77 | 8.22 | 8.64 | 00:00:00 | | 2002-11-11 | 2,236,800 | 8.45 | 8.55 | 8.23 | 8.38 | 00:00:00 | | 2002-11-12 | 3,404,600 | 8.42 | 8.88 | 8.42 | 8.70 | 00:00:00 | | 2002-11-13 | 5,283,900 | 8.54 | 9.16 | 8.30 | 9.09 | 00:00:00 | | 2002-11-14 | 6,490,000 | 9.27 | 9.70 | 9.26 | 9.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
