|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 6,490,000 | 9.27 | 9.70 | 9.26 | 9.68 | 00:00:00 | | 2002-11-15 | 4,850,200 | 9.41 | 9.98 | 9.30 | 9.95 | 00:00:00 | | 2002-11-18 | 4,151,800 | 10.25 | 10.30 | 9.76 | 9.77 | 00:00:00 | | 2002-11-19 | 3,812,900 | 9.73 | 9.85 | 9.44 | 9.62 | 00:00:00 | | 2002-11-20 | 3,934,900 | 9.63 | 10.30 | 9.53 | 10.21 | 00:00:00 | | 2002-11-21 | 6,759,300 | 10.69 | 11.25 | 10.49 | 11.15 | 00:00:00 | | 2002-11-22 | 5,308,900 | 10.97 | 11.86 | 10.80 | 11.35 | 00:00:00 | | 2002-11-25 | 3,831,400 | 11.36 | 11.80 | 11.28 | 11.51 | 00:00:00 | | 2002-11-26 | 4,876,100 | 11.45 | 11.66 | 10.79 | 10.97 | 00:00:00 | | 2002-11-27 | 3,589,200 | 11.34 | 12.15 | 11.10 | 11.87 | 00:00:00 | | 2002-11-29 | 1,314,700 | 12.00 | 12.11 | 11.69 | 11.75 | 00:00:00 | | 2002-12-02 | 4,202,900 | 12.00 | 12.22 | 11.23 | 11.43 | 00:00:00 | | 2002-12-03 | 18,627,600 | 12.52 | 13.03 | 12.35 | 12.69 | 00:00:00 | | 2002-12-04 | 8,270,100 | 12.22 | 12.39 | 11.96 | 12.11 | 00:00:00 | | 2002-12-05 | 6,398,500 | 12.35 | 13.05 | 12.22 | 12.80 | 00:00:00 | | 2002-12-06 | 6,473,300 | 12.72 | 13.48 | 12.68 | 13.00 | 00:00:00 | | 2002-12-09 | 3,893,800 | 12.91 | 13.03 | 12.60 | 12.65 | 00:00:00 | | 2002-12-10 | 4,108,300 | 12.86 | 12.88 | 12.27 | 12.52 | 00:00:00 | | 2002-12-11 | 3,728,500 | 12.30 | 12.53 | 11.78 | 12.40 | 00:00:00 | | 2002-12-12 | 3,147,300 | 12.39 | 12.59 | 12.37 | 12.45 | 00:00:00 | | 2002-12-13 | 3,119,300 | 12.43 | 12.45 | 11.95 | 12.09 | 00:00:00 | | 2002-12-16 | 2,384,800 | 12.18 | 12.88 | 12.15 | 12.80 | 00:00:00 | | 2002-12-17 | 3,807,000 | 12.85 | 13.34 | 12.84 | 13.29 | 00:00:00 | | 2002-12-18 | 3,312,200 | 13.13 | 13.22 | 12.88 | 12.89 | 00:00:00 | | 2002-12-19 | 4,503,600 | 12.85 | 13.99 | 12.79 | 13.15 | 00:00:00 | | 2002-12-20 | 3,623,400 | 13.43 | 13.50 | 12.93 | 13.00 | 00:00:00 | | 2002-12-23 | 3,101,500 | 13.00 | 13.29 | 12.95 | 13.25 | 00:00:00 | | 2002-12-24 | 737,100 | 13.04 | 13.45 | 13.03 | 13.33 | 00:00:00 | | 2002-12-26 | 1,655,300 | 13.35 | 13.50 | 12.97 | 13.08 | 00:00:00 | | 2002-12-27 | 1,709,700 | 12.98 | 13.09 | 12.61 | 12.66 | 00:00:00 | | 2002-12-30 | 2,224,700 | 12.61 | 12.76 | 12.05 | 12.25 | 00:00:00 | | 2002-12-31 | 2,107,800 | 12.24 | 12.59 | 12.15 | 12.32 | 00:00:00 | | 2003-01-02 | 3,572,500 | 12.62 | 13.15 | 12.27 | 13.00 | 00:00:00 | | 2003-01-03 | 2,655,500 | 13.13 | 13.61 | 12.95 | 13.56 | 00:00:00 | | 2003-01-06 | 3,071,900 | 13.62 | 14.21 | 13.62 | 14.00 | 00:00:00 | | 2003-01-07 | 2,671,600 | 14.02 | 14.31 | 13.73 | 14.09 | 00:00:00 | | 2003-01-08 | 2,831,600 | 13.98 | 14.28 | 13.26 | 13.42 | 00:00:00 | | 2003-01-09 | 3,329,800 | 13.47 | 14.21 | 13.41 | 14.02 | 00:00:00 | | 2003-01-10 | 2,331,600 | 13.80 | 14.23 | 13.55 | 14.17 | 00:00:00 | | 2003-01-13 | 4,251,400 | 14.25 | 14.75 | 13.93 | 14.40 | 00:00:00 | | 2003-01-14 | 3,202,300 | 14.43 | 14.98 | 14.40 | 14.76 | 00:00:00 | | 2003-01-15 | 2,819,500 | 14.81 | 14.87 | 14.36 | 14.48 | 00:00:00 | | 2003-01-16 | 3,433,300 | 14.52 | 14.75 | 13.80 | 14.11 | 00:00:00 | | 2003-01-17 | 5,106,500 | 13.65 | 13.66 | 12.79 | 12.83 | 00:00:00 | | 2003-01-21 | 4,744,400 | 12.80 | 13.62 | 12.45 | 12.97 | 00:00:00 | | 2003-01-22 | 6,235,700 | 12.96 | 13.80 | 12.79 | 12.83 | 00:00:00 | | 2003-01-23 | 5,690,800 | 13.71 | 13.77 | 12.83 | 13.65 | 00:00:00 | | 2003-01-24 | 3,437,900 | 13.67 | 13.67 | 13.00 | 13.27 | 00:00:00 | | 2003-01-27 | 5,081,500 | 12.85 | 13.15 | 12.66 | 12.76 | 00:00:00 | | 2003-01-28 | 4,279,600 | 12.86 | 13.55 | 12.80 | 13.45 | 00:00:00 | | 2003-01-29 | 3,950,800 | 13.30 | 13.85 | 13.04 | 13.78 | 00:00:00 | | 2003-01-30 | 4,032,400 | 13.79 | 14.18 | 13.74 | 13.86 | 00:00:00 | | 2003-01-31 | 3,781,200 | 13.76 | 14.20 | 13.40 | 13.80 | 00:00:00 | | 2003-02-03 | 2,514,800 | 13.91 | 14.20 | 13.74 | 14.11 | 00:00:00 | | 2003-02-04 | 3,862,800 | 13.92 | 13.93 | 13.46 | 13.60 | 00:00:00 | | 2003-02-05 | 4,127,100 | 13.54 | 13.89 | 13.10 | 13.14 | 00:00:00 | | 2003-02-06 | 15,370,200 | 13.00 | 13.16 | 11.58 | 11.89 | 00:00:00 | | 2003-02-07 | 4,424,400 | 12.16 | 12.26 | 11.70 | 11.83 | 00:00:00 | | 2003-02-10 | 4,397,200 | 11.90 | 12.09 | 11.28 | 11.59 | 00:00:00 | | 2003-02-11 | 3,477,100 | 11.64 | 11.90 | 11.25 | 11.67 | 00:00:00 | | 2003-02-12 | 2,981,300 | 11.67 | 11.89 | 11.55 | 11.64 | 00:00:00 | | 2003-02-13 | 2,988,800 | 11.65 | 11.92 | 11.48 | 11.62 | 00:00:00 | | 2003-02-14 | 3,092,700 | 11.62 | 12.14 | 11.48 | 11.86 | 00:00:00 | | 2003-02-18 | 2,788,700 | 12.04 | 12.57 | 12.04 | 12.51 | 00:00:00 | | 2003-02-19 | 2,900,600 | 12.36 | 12.74 | 12.30 | 12.56 | 00:00:00 | | 2003-02-20 | 1,901,200 | 12.68 | 12.69 | 12.19 | 12.58 | 00:00:00 | | 2003-02-21 | 3,039,100 | 12.65 | 12.67 | 12.15 | 12.50 | 00:00:00 | | 2003-02-24 | 2,048,600 | 12.49 | 12.69 | 12.19 | 12.22 | 00:00:00 | | 2003-02-25 | 4,135,700 | 12.12 | 12.15 | 11.51 | 11.97 | 00:00:00 | | 2003-02-26 | 2,036,600 | 11.90 | 11.97 | 11.60 | 11.64 | 00:00:00 | | 2003-02-27 | 2,718,900 | 11.87 | 12.05 | 11.33 | 11.82 | 00:00:00 | | 2003-02-28 | 2,288,100 | 11.98 | 12.12 | 11.76 | 12.00 | 00:00:00 | | 2003-03-03 | 3,555,800 | 12.30 | 12.48 | 11.84 | 12.00 | 00:00:00 | | 2003-03-04 | 2,745,700 | 12.00 | 12.10 | 11.75 | 11.83 | 00:00:00 | | 2003-03-05 | 2,150,000 | 11.75 | 11.91 | 11.57 | 11.71 | 00:00:00 | | 2003-03-06 | 1,517,500 | 11.66 | 11.90 | 11.45 | 11.83 | 00:00:00 | | 2003-03-07 | 3,605,400 | 11.56 | 11.96 | 11.49 | 11.65 | 00:00:00 | | 2003-03-10 | 9,420,800 | 11.58 | 11.84 | 10.48 | 10.98 | 00:00:00 | | 2003-03-11 | 2,693,000 | 11.04 | 11.25 | 10.95 | 11.09 | 00:00:00 | | 2003-03-12 | 2,592,400 | 11.00 | 11.52 | 10.99 | 11.30 | 00:00:00 | | 2003-03-13 | 3,546,600 | 11.58 | 12.22 | 11.40 | 12.18 | 00:00:00 | | 2003-03-14 | 2,924,600 | 12.35 | 12.65 | 12.18 | 12.33 | 00:00:00 | | 2003-03-17 | 3,592,900 | 12.30 | 13.25 | 12.11 | 13.07 | 00:00:00 | | 2003-03-18 | 3,928,300 | 13.30 | 13.30 | 12.75 | 13.22 | 00:00:00 | | 2003-03-19 | 5,048,800 | 13.77 | 13.77 | 12.94 | 13.32 | 00:00:00 | | 2003-03-20 | 3,371,600 | 13.22 | 13.94 | 13.08 | 13.75 | 00:00:00 | | 2003-03-21 | 3,569,000 | 13.88 | 14.29 | 13.81 | 14.08 | 00:00:00 | | 2003-03-24 | 1,686,200 | 13.70 | 13.77 | 13.15 | 13.26 | 00:00:00 | | 2003-03-25 | 2,472,200 | 13.34 | 14.03 | 13.34 | 14.01 | 00:00:00 | | 2003-03-26 | 2,916,500 | 14.00 | 14.01 | 13.37 | 13.57 | 00:00:00 | | 2003-03-27 | 2,025,900 | 13.42 | 13.60 | 13.22 | 13.52 | 00:00:00 | | 2003-03-28 | 2,204,100 | 13.40 | 13.91 | 13.25 | 13.56 | 00:00:00 | | 2003-03-31 | 3,158,700 | 13.08 | 13.60 | 13.02 | 13.16 | 00:00:00 | | 2003-04-01 | 2,595,300 | 13.18 | 13.33 | 12.96 | 13.30 | 00:00:00 | | 2003-04-02 | 5,320,800 | 13.57 | 14.80 | 13.48 | 14.58 | 00:00:00 | | 2003-04-03 | 5,118,600 | 14.55 | 15.05 | 14.49 | 14.60 | 00:00:00 | | 2003-04-04 | 4,125,200 | 14.63 | 14.78 | 13.89 | 14.03 | 00:00:00 | | 2003-04-07 | 4,505,200 | 14.69 | 15.15 | 14.14 | 14.15 | 00:00:00 | | 2003-04-08 | 3,783,800 | 14.28 | 14.57 | 13.85 | 14.30 | 00:00:00 | | 2003-04-09 | 6,528,300 | 14.27 | 14.28 | 13.24 | 13.57 | 00:00:00 | | 2003-04-10 | 4,076,600 | 13.57 | 13.93 | 13.33 | 13.81 | 00:00:00 | | 2003-04-11 | 3,396,600 | 14.04 | 14.41 | 13.75 | 13.82 | 00:00:00 | | 2003-04-14 | 2,951,200 | 13.84 | 14.48 | 13.80 | 14.36 | 00:00:00 | | 2003-04-15 | 3,043,400 | 14.33 | 14.68 | 14.10 | 14.47 | 00:00:00 | | 2003-04-16 | 6,207,000 | 14.95 | 15.09 | 14.48 | 14.59 | 00:00:00 | | 2003-04-17 | 5,211,300 | 14.75 | 15.68 | 14.64 | 15.64 | 00:00:00 | | 2003-04-21 | 3,874,600 | 15.78 | 15.88 | 15.28 | 15.36 | 00:00:00 | | 2003-04-22 | 6,476,500 | 15.17 | 15.63 | 14.89 | 15.48 | 00:00:00 | | 2003-04-23 | 5,706,000 | 15.50 | 15.80 | 15.26 | 15.43 | 00:00:00 | | 2003-04-24 | 22,269,300 | 16.89 | 18.44 | 16.65 | 18.16 | 00:00:00 | | 2003-04-25 | 6,030,800 | 17.90 | 18.34 | 17.64 | 17.84 | 00:00:00 | | 2003-04-28 | 4,801,000 | 17.94 | 18.85 | 17.78 | 18.70 | 00:00:00 | | 2003-04-29 | 5,463,700 | 18.70 | 19.06 | 18.33 | 18.80 | 00:00:00 | | 2003-04-30 | 5,179,100 | 18.76 | 19.15 | 18.45 | 19.00 | 00:00:00 | | 2003-05-01 | 2,822,200 | 19.01 | 19.11 | 18.63 | 18.89 | 00:00:00 | | 2003-05-02 | 5,361,200 | 19.36 | 19.95 | 18.94 | 19.80 | 00:00:00 | | 2003-05-05 | 3,999,600 | 19.95 | 20.24 | 19.24 | 19.88 | 00:00:00 | | 2003-05-06 | 4,568,600 | 19.88 | 20.78 | 19.81 | 20.28 | 00:00:00 | | 2003-05-07 | 4,111,400 | 20.12 | 20.34 | 19.74 | 19.85 | 00:00:00 | | 2003-05-08 | 4,776,700 | 19.62 | 19.63 | 18.95 | 19.28 | 00:00:00 | | 2003-05-09 | 7,372,500 | 19.37 | 19.42 | 18.30 | 18.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
