|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 7,372,500 | 19.37 | 19.42 | 18.30 | 18.74 | 00:00:00 | | 2003-05-12 | 2,510,100 | 18.87 | 19.34 | 18.60 | 19.07 | 00:00:00 | | 2003-05-13 | 4,666,700 | 18.99 | 19.65 | 18.60 | 19.57 | 00:00:00 | | 2003-05-14 | 4,310,900 | 19.51 | 19.88 | 18.97 | 19.60 | 00:00:00 | | 2003-05-15 | 2,933,000 | 19.75 | 20.22 | 19.70 | 20.20 | 00:00:00 | | 2003-05-16 | 3,410,300 | 20.18 | 20.56 | 19.92 | 20.51 | 00:00:00 | | 2003-05-19 | 2,936,700 | 20.31 | 20.34 | 19.33 | 19.35 | 00:00:00 | | 2003-05-20 | 3,309,000 | 19.42 | 19.84 | 19.21 | 19.60 | 00:00:00 | | 2003-05-21 | 2,190,400 | 19.50 | 19.85 | 19.30 | 19.77 | 00:00:00 | | 2003-05-22 | 2,414,900 | 19.78 | 20.58 | 19.78 | 20.40 | 00:00:00 | | 2003-05-23 | 2,014,400 | 20.35 | 20.84 | 20.07 | 20.59 | 00:00:00 | | 2003-05-27 | 3,963,200 | 20.47 | 21.18 | 20.18 | 21.12 | 00:00:00 | | 2003-05-28 | 3,820,400 | 21.10 | 21.70 | 20.85 | 21.58 | 00:00:00 | | 2003-05-29 | 3,794,300 | 21.70 | 22.30 | 21.40 | 22.27 | 00:00:00 | | 2003-05-30 | 5,652,500 | 21.95 | 22.20 | 21.18 | 21.79 | 00:00:00 | | 2003-06-02 | 3,703,000 | 22.37 | 22.82 | 21.65 | 21.76 | 00:00:00 | | 2003-06-03 | 3,325,400 | 21.84 | 22.79 | 21.71 | 22.11 | 00:00:00 | | 2003-06-04 | 2,768,900 | 22.10 | 22.75 | 22.05 | 22.68 | 00:00:00 | | 2003-06-05 | 2,310,400 | 22.50 | 22.86 | 22.18 | 22.72 | 00:00:00 | | 2003-06-06 | 3,964,500 | 23.41 | 23.82 | 22.60 | 22.70 | 00:00:00 | | 2003-06-09 | 2,825,600 | 22.47 | 22.50 | 21.35 | 21.61 | 00:00:00 | | 2003-06-10 | 2,681,500 | 21.86 | 22.73 | 21.81 | 22.69 | 00:00:00 | | 2003-06-11 | 3,296,500 | 22.73 | 22.98 | 22.33 | 22.74 | 00:00:00 | | 2003-06-12 | 3,805,300 | 22.59 | 23.59 | 22.58 | 23.16 | 00:00:00 | | 2003-06-13 | 2,909,000 | 23.21 | 23.55 | 22.15 | 22.39 | 00:00:00 | | 2003-06-16 | 3,024,300 | 22.26 | 23.39 | 22.19 | 23.26 | 00:00:00 | | 2003-06-17 | 3,363,600 | 23.36 | 23.41 | 22.23 | 22.54 | 00:00:00 | | 2003-06-18 | 2,700,500 | 22.48 | 22.90 | 21.96 | 22.45 | 00:00:00 | | 2003-06-19 | 4,426,900 | 22.40 | 22.50 | 21.26 | 21.45 | 00:00:00 | | 2003-06-20 | 4,026,900 | 21.50 | 21.64 | 20.68 | 21.12 | 00:00:00 | | 2003-06-23 | 3,956,700 | 21.14 | 21.16 | 19.75 | 20.05 | 00:00:00 | | 2003-06-24 | 4,058,600 | 20.02 | 20.10 | 19.28 | 19.89 | 00:00:00 | | 2003-06-25 | 3,725,700 | 19.90 | 20.64 | 19.79 | 19.99 | 00:00:00 | | 2003-06-26 | 2,485,000 | 20.03 | 20.31 | 19.84 | 20.18 | 00:00:00 | | 2003-06-27 | 2,774,000 | 20.44 | 21.28 | 20.32 | 20.70 | 00:00:00 | | 2003-06-30 | 2,331,400 | 20.88 | 21.20 | 20.35 | 20.36 | 00:00:00 | | 2003-07-01 | 4,540,700 | 20.24 | 21.69 | 19.56 | 21.66 | 00:00:00 | | 2003-07-02 | 4,944,700 | 21.53 | 22.75 | 21.46 | 22.61 | 00:00:00 | | 2003-07-03 | 1,826,000 | 22.40 | 22.65 | 22.06 | 22.09 | 00:00:00 | | 2003-07-07 | 2,508,500 | 22.36 | 23.23 | 22.31 | 23.01 | 00:00:00 | | 2003-07-08 | 4,577,500 | 23.05 | 24.77 | 23.00 | 24.50 | 00:00:00 | | 2003-07-09 | 2,373,100 | 24.48 | 24.61 | 23.83 | 23.88 | 00:00:00 | | 2003-07-10 | 2,656,700 | 23.80 | 23.92 | 23.09 | 23.35 | 00:00:00 | | 2003-07-11 | 2,658,100 | 23.00 | 24.35 | 22.99 | 23.95 | 00:00:00 | | 2003-07-14 | 2,434,000 | 24.42 | 24.52 | 23.42 | 23.61 | 00:00:00 | | 2003-07-15 | 2,639,200 | 24.22 | 24.55 | 23.61 | 24.00 | 00:00:00 | | 2003-07-16 | 3,516,900 | 24.29 | 24.38 | 22.56 | 23.01 | 00:00:00 | | 2003-07-17 | 3,347,200 | 22.61 | 22.73 | 21.85 | 21.93 | 00:00:00 | | 2003-07-18 | 2,555,100 | 22.00 | 22.53 | 21.46 | 22.16 | 00:00:00 | | 2003-07-21 | 2,364,600 | 22.11 | 22.41 | 21.45 | 21.51 | 00:00:00 | | 2003-07-22 | 3,485,200 | 21.73 | 22.95 | 21.73 | 22.40 | 00:00:00 | | 2003-07-23 | 3,890,000 | 22.63 | 23.30 | 22.28 | 23.25 | 00:00:00 | | 2003-07-24 | 13,817,000 | 20.65 | 20.70 | 18.25 | 18.28 | 00:00:00 | | 2003-07-25 | 6,719,900 | 18.58 | 19.62 | 17.84 | 19.29 | 00:00:00 | | 2003-07-28 | 2,446,500 | 19.35 | 19.59 | 19.01 | 19.38 | 00:00:00 | | 2003-07-29 | 3,655,500 | 19.36 | 19.64 | 18.90 | 19.24 | 00:00:00 | | 2003-07-30 | 3,231,000 | 19.40 | 19.45 | 18.28 | 18.42 | 00:00:00 | | 2003-07-31 | 3,987,900 | 18.43 | 18.75 | 18.00 | 18.19 | 00:00:00 | | 2003-08-01 | 3,841,200 | 18.02 | 18.20 | 17.92 | 18.05 | 00:00:00 | | 2003-08-04 | 2,714,900 | 17.90 | 18.00 | 17.56 | 17.86 | 00:00:00 | | 2003-08-05 | 2,189,700 | 17.85 | 17.94 | 17.24 | 17.43 | 00:00:00 | | 2003-08-06 | 2,211,100 | 17.56 | 17.66 | 17.13 | 17.45 | 00:00:00 | | 2003-08-07 | 2,423,800 | 17.35 | 17.78 | 16.80 | 17.35 | 00:00:00 | | 2003-08-08 | 2,118,600 | 17.62 | 17.74 | 16.74 | 16.93 | 00:00:00 | | 2003-08-11 | 3,198,800 | 17.14 | 17.25 | 16.78 | 17.21 | 00:00:00 | | 2003-08-12 | 2,222,200 | 17.33 | 17.88 | 17.18 | 17.82 | 00:00:00 | | 2003-08-13 | 1,731,100 | 17.71 | 18.00 | 17.50 | 17.90 | 00:00:00 | | 2003-08-14 | 1,198,700 | 17.81 | 18.20 | 17.63 | 18.09 | 00:00:00 | | 2003-08-15 | 601,200 | 18.06 | 18.16 | 17.69 | 17.88 | 00:00:00 | | 2003-08-18 | 2,503,100 | 17.83 | 18.96 | 17.76 | 18.88 | 00:00:00 | | 2003-08-19 | 2,069,500 | 18.80 | 19.00 | 18.52 | 18.70 | 00:00:00 | | 2003-08-20 | 2,298,800 | 18.53 | 19.48 | 18.52 | 19.38 | 00:00:00 | | 2003-08-21 | 3,988,000 | 19.56 | 19.62 | 18.55 | 18.75 | 00:00:00 | | 2003-08-22 | 2,951,600 | 18.92 | 19.33 | 18.60 | 18.77 | 00:00:00 | | 2003-08-25 | 1,626,400 | 18.79 | 18.83 | 18.20 | 18.56 | 00:00:00 | | 2003-08-26 | 2,455,500 | 18.56 | 18.79 | 18.25 | 18.73 | 00:00:00 | | 2003-08-27 | 1,805,000 | 18.69 | 19.27 | 18.61 | 19.21 | 00:00:00 | | 2003-08-28 | 3,481,800 | 19.23 | 19.98 | 19.20 | 19.94 | 00:00:00 | | 2003-08-29 | 3,840,800 | 19.95 | 20.90 | 19.90 | 20.71 | 00:00:00 | | 2003-09-02 | 3,197,600 | 20.83 | 21.21 | 20.59 | 20.88 | 00:00:00 | | 2003-09-03 | 5,162,700 | 21.01 | 22.23 | 20.93 | 21.60 | 00:00:00 | | 2003-09-04 | 2,448,300 | 21.66 | 21.85 | 21.14 | 21.31 | 00:00:00 | | 2003-09-05 | 2,701,800 | 21.11 | 21.37 | 20.79 | 21.08 | 00:00:00 | | 2003-09-08 | 2,775,400 | 21.15 | 21.94 | 21.10 | 21.83 | 00:00:00 | | 2003-09-09 | 3,846,200 | 21.33 | 21.40 | 20.55 | 20.68 | 00:00:00 | | 2003-09-10 | 3,577,500 | 20.54 | 20.67 | 19.47 | 19.62 | 00:00:00 | | 2003-09-11 | 2,406,500 | 19.64 | 20.57 | 19.58 | 20.29 | 00:00:00 | | 2003-09-12 | 3,374,400 | 19.77 | 20.96 | 19.60 | 20.71 | 00:00:00 | | 2003-09-15 | 2,038,800 | 20.66 | 21.16 | 20.32 | 20.62 | 00:00:00 | | 2003-09-16 | 3,692,900 | 20.85 | 22.21 | 20.85 | 22.06 | 00:00:00 | | 2003-09-17 | 4,053,500 | 22.02 | 23.10 | 21.95 | 22.32 | 00:00:00 | | 2003-09-18 | 3,181,100 | 22.38 | 23.50 | 22.32 | 23.24 | 00:00:00 | | 2003-09-19 | 3,557,600 | 23.44 | 23.98 | 22.70 | 23.43 | 00:00:00 | | 2003-09-22 | 2,431,300 | 22.91 | 23.02 | 22.20 | 22.42 | 00:00:00 | | 2003-09-23 | 3,902,900 | 22.43 | 23.72 | 22.40 | 23.64 | 00:00:00 | | 2003-09-24 | 3,387,400 | 23.87 | 23.97 | 22.60 | 22.87 | 00:00:00 | | 2003-09-25 | 2,586,800 | 22.45 | 23.16 | 21.83 | 21.93 | 00:00:00 | | 2003-09-26 | 2,959,300 | 22.09 | 22.09 | 21.17 | 21.26 | 00:00:00 | | 2003-09-29 | 3,531,500 | 22.23 | 22.88 | 21.37 | 22.64 | 00:00:00 | | 2003-09-30 | 4,170,300 | 22.57 | 23.18 | 21.75 | 22.13 | 00:00:00 | | 2003-10-01 | 3,617,900 | 22.35 | 23.13 | 22.31 | 23.07 | 00:00:00 | | 2003-10-02 | 2,756,300 | 22.78 | 23.30 | 22.45 | 23.17 | 00:00:00 | | 2003-10-03 | 3,140,400 | 23.99 | 24.21 | 23.58 | 23.98 | 00:00:00 | | 2003-10-06 | 1,958,900 | 24.31 | 24.58 | 24.13 | 24.21 | 00:00:00 | | 2003-10-07 | 2,593,200 | 23.84 | 24.38 | 23.34 | 24.24 | 00:00:00 | | 2003-10-08 | 2,359,900 | 24.41 | 24.65 | 24.15 | 24.30 | 00:00:00 | | 2003-10-09 | 3,493,100 | 24.77 | 25.30 | 23.89 | 24.04 | 00:00:00 | | 2003-10-10 | 1,583,200 | 24.20 | 24.65 | 23.86 | 24.53 | 00:00:00 | | 2003-10-13 | 5,327,600 | 25.80 | 26.55 | 25.21 | 26.45 | 00:00:00 | | 2003-10-14 | 4,127,900 | 26.45 | 26.98 | 26.29 | 26.86 | 00:00:00 | | 2003-10-15 | 3,542,900 | 27.57 | 27.86 | 26.59 | 26.94 | 00:00:00 | | 2003-10-16 | 2,112,600 | 26.69 | 26.97 | 26.40 | 26.68 | 00:00:00 | | 2003-10-17 | 2,798,100 | 26.72 | 26.84 | 25.35 | 25.76 | 00:00:00 | | 2003-10-20 | 2,453,400 | 25.64 | 25.81 | 25.00 | 25.81 | 00:00:00 | | 2003-10-21 | 2,941,400 | 25.86 | 26.82 | 25.86 | 26.20 | 00:00:00 | | 2003-10-22 | 3,374,100 | 25.90 | 26.00 | 24.84 | 25.64 | 00:00:00 | | 2003-10-23 | 5,321,500 | 23.69 | 24.65 | 23.05 | 24.46 | 00:00:00 | | 2003-10-24 | 3,021,700 | 24.18 | 24.31 | 23.60 | 24.20 | 00:00:00 | | 2003-10-27 | 2,310,300 | 24.50 | 25.00 | 24.40 | 24.60 | 00:00:00 | | 2003-10-28 | 2,335,700 | 24.44 | 25.53 | 24.27 | 25.38 | 00:00:00 | | 2003-10-29 | 2,115,800 | 25.03 | 25.80 | 25.02 | 25.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
