TR4DER - Citrix Systems [CTXS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	2,115,800	25.03	25.80	25.02	25.73	00:00:00
2003-10-30	2,510,100	26.09	26.20	25.30	25.31	00:00:00
2003-10-31	2,351,200	25.41	25.63	24.62	25.17	00:00:00
2003-11-03	2,985,600	25.81	26.40	25.69	26.10	00:00:00
2003-11-04	2,033,200	26.07	26.46	25.79	26.22	00:00:00
2003-11-05	1,724,000	26.10	26.55	25.44	26.22	00:00:00
2003-11-06	1,403,400	26.15	26.47	25.75	26.38	00:00:00
2003-11-07	1,714,300	26.43	26.66	25.93	26.08	00:00:00
2003-11-10	1,848,000	25.92	26.16	25.55	25.56	00:00:00
2003-11-11	2,507,100	25.57	25.89	25.07	25.36	00:00:00
2003-11-12	2,146,400	25.25	26.35	25.25	26.27	00:00:00
2003-11-13	1,774,400	26.06	26.45	25.90	26.23	00:00:00
2003-11-14	1,735,800	26.17	26.54	25.19	25.20	00:00:00
2003-11-17	2,368,000	24.89	25.18	24.21	24.76	00:00:00
2003-11-18	1,844,100	24.85	25.21	24.00	24.03	00:00:00
2003-11-19	2,668,600	24.21	24.21	23.33	23.67	00:00:00
2003-11-20	3,497,300	23.65	23.65	22.62	22.79	00:00:00
2003-11-21	2,733,100	22.82	23.00	22.32	22.57	00:00:00
2003-11-24	2,837,000	22.85	24.15	22.56	23.98	00:00:00
2003-11-25	1,965,500	24.15	24.58	23.62	23.78	00:00:00
2003-11-26	1,176,300	23.94	24.10	23.50	23.99	00:00:00
2003-11-28	380,800	23.88	24.25	23.84	24.06	00:00:00
2003-12-01	1,752,100	24.28	24.76	23.85	24.19	00:00:00
2003-12-02	1,993,100	24.30	24.36	23.57	23.74	00:00:00
2003-12-03	2,119,800	23.79	24.00	23.07	23.19	00:00:00
2003-12-04	3,127,300	23.06	23.15	22.47	22.78	00:00:00
2003-12-05	2,209,200	22.37	22.48	21.79	22.11	00:00:00
2003-12-08	1,612,400	22.25	22.60	21.85	22.14	00:00:00
2003-12-09	2,322,400	22.65	23.00	21.57	21.66	00:00:00
2003-12-10	2,968,100	21.54	22.01	20.83	21.48	00:00:00
2003-12-11	3,026,800	21.67	22.85	21.40	22.67	00:00:00
2003-12-12	2,615,500	22.66	22.90	21.83	22.12	00:00:00
2003-12-15	2,344,300	23.03	23.21	21.10	21.24	00:00:00
2003-12-16	1,898,200	21.37	21.91	21.07	21.69	00:00:00
2003-12-17	2,266,200	21.53	22.13	21.13	21.95	00:00:00
2003-12-18	2,496,100	21.77	22.36	21.65	22.00	00:00:00
2003-12-19	3,517,000	22.19	22.19	21.23	21.45	00:00:00
2003-12-22	1,484,400	21.39	21.76	21.25	21.55	00:00:00
2003-12-23	1,375,100	21.68	21.88	21.42	21.71	00:00:00
2003-12-24	541,100	21.68	21.75	21.45	21.61	00:00:00
2003-12-26	430,300	21.73	21.80	21.57	21.63	00:00:00
2003-12-29	1,852,300	21.72	22.10	21.63	21.89	00:00:00
2003-12-30	2,804,600	22.04	22.21	21.12	21.55	00:00:00
2003-12-31	3,453,200	21.52	21.52	20.78	21.16	00:00:00
2004-01-02	2,157,800	21.60	21.65	20.73	20.86	00:00:00
2004-01-05	5,296,700	21.43	22.28	20.94	21.95	00:00:00
2004-01-06	4,420,100	21.93	22.42	21.83	22.10	00:00:00
2004-01-07	3,555,900	22.10	22.82	22.06	22.50	00:00:00
2004-01-08	3,183,200	23.11	23.11	21.72	21.83	00:00:00
2004-01-09	3,320,400	21.68	21.88	21.08	21.26	00:00:00
2004-01-12	3,078,900	21.30	22.11	21.26	21.69	00:00:00
2004-01-13	4,704,800	21.61	21.64	20.25	20.60	00:00:00
2004-01-14	4,439,500	20.76	21.20	19.89	20.60	00:00:00
2004-01-15	5,522,200	20.38	21.99	20.27	21.52	00:00:00
2004-01-16	5,193,200	21.93	22.28	21.30	21.39	00:00:00
2004-01-20	7,209,900	22.01	23.06	21.88	22.57	00:00:00
2004-01-21	6,627,200	22.70	23.11	22.18	22.43	00:00:00
2004-01-22	10,710,100	24.01	24.11	21.44	22.72	00:00:00
2004-01-23	4,757,800	22.60	22.91	21.52	21.85	00:00:00
2004-01-26	4,774,900	21.61	21.75	20.85	21.02	00:00:00
2004-01-27	5,421,500	22.12	22.24	21.08	21.20	00:00:00
2004-01-28	4,227,300	21.55	21.57	20.41	20.57	00:00:00
2004-01-29	2,875,600	20.54	20.89	19.96	20.49	00:00:00
2004-01-30	2,796,600	20.55	20.91	20.10	20.30	00:00:00
2004-02-02	2,499,500	20.20	20.80	19.70	20.00	00:00:00
2004-02-03	3,012,700	20.06	20.16	19.28	19.72	00:00:00
2004-02-04	3,018,100	19.55	19.77	19.18	19.34	00:00:00
2004-02-05	2,791,300	19.48	19.89	19.13	19.65	00:00:00
2004-02-06	2,755,500	19.62	19.98	19.38	19.59	00:00:00
2004-02-09	2,279,400	19.73	19.73	19.46	19.50	00:00:00
2004-02-10	1,578,000	19.41	19.70	19.38	19.50	00:00:00
2004-02-11	3,556,800	19.35	20.25	19.35	20.13	00:00:00
2004-02-12	1,677,500	20.06	20.25	19.55	19.58	00:00:00
2004-02-13	1,606,400	19.52	20.09	19.37	19.47	00:00:00
2004-02-17	1,599,900	19.54	19.89	19.51	19.63	00:00:00
2004-02-18	1,734,100	19.51	19.77	19.35	19.55	00:00:00
2004-02-19	2,166,200	19.69	19.90	19.14	19.26	00:00:00
2004-02-20	6,148,700	20.09	20.63	19.91	20.41	00:00:00
2004-02-23	5,500,100	21.27	21.49	20.88	21.25	00:00:00
2004-02-24	2,824,200	21.10	21.50	20.75	20.93	00:00:00
2004-02-25	1,452,700	20.90	21.45	20.81	20.97	00:00:00
2004-02-26	2,080,800	20.94	21.50	20.91	21.36	00:00:00
2004-02-27	2,059,400	21.33	21.86	21.10	21.25	00:00:00
2004-03-01	3,763,200	21.01	21.06	20.43	20.74	00:00:00
2004-03-02	2,352,200	20.56	20.91	20.25	20.32	00:00:00
2004-03-03	2,817,400	20.28	20.56	19.86	20.01	00:00:00
2004-03-04	1,939,700	19.93	20.35	19.70	20.20	00:00:00
2004-03-05	2,809,700	19.95	20.50	19.78	20.03	00:00:00
2004-03-08	1,685,800	19.96	20.30	19.36	19.37	00:00:00
2004-03-09	3,028,100	19.38	19.97	19.24	19.79	00:00:00
2004-03-10	2,400,600	19.70	19.92	19.40	19.45	00:00:00
2004-03-11	3,858,400	19.13	19.60	18.35	18.50	00:00:00
2004-03-12	4,439,100	19.64	19.75	19.23	19.60	00:00:00
2004-03-15	3,838,300	19.41	20.44	19.26	19.43	00:00:00
2004-03-16	2,802,200	19.83	19.99	19.48	19.88	00:00:00
2004-03-17	2,151,000	19.77	20.41	19.66	20.27	00:00:00
2004-03-18	3,596,700	20.13	20.86	20.11	20.75	00:00:00
2004-03-19	3,270,500	20.76	21.15	20.60	20.78	00:00:00
2004-03-22	2,893,200	20.56	20.69	20.00	20.55	00:00:00
2004-03-23	2,447,200	20.60	20.92	20.25	20.28	00:00:00
2004-03-24	2,957,800	20.23	20.71	20.12	20.50	00:00:00
2004-03-25	5,580,200	21.50	22.28	21.31	22.19	00:00:00
2004-03-26	3,149,100	22.10	22.62	21.78	22.21	00:00:00
2004-03-29	2,717,900	22.18	22.79	22.11	22.45	00:00:00
2004-03-30	2,252,800	22.27	22.43	21.88	22.15	00:00:00
2004-03-31	2,011,600	22.04	22.14	21.62	21.62	00:00:00
2004-04-01	1,944,100	21.45	22.34	21.45	22.18	00:00:00
2004-04-02	2,449,400	22.80	23.00	22.50	23.00	00:00:00
2004-04-05	2,005,200	22.92	23.10	22.74	23.10	00:00:00
2004-04-06	1,812,700	23.10	23.12	22.43	22.66	00:00:00
2004-04-07	1,306,200	22.69	22.82	22.35	22.66	00:00:00
2004-04-08	1,489,500	22.82	23.00	22.72	22.88	00:00:00
2004-04-12	1,408,500	22.81	23.10	22.78	23.03	00:00:00
2004-04-13	1,769,700	23.00	23.10	22.23	22.47	00:00:00
2004-04-14	2,515,700	22.19	22.46	21.64	21.90	00:00:00
2004-04-15	2,952,300	22.03	22.11	20.79	21.32	00:00:00
2004-04-16	3,066,300	21.35	21.93	20.69	21.64	00:00:00
2004-04-19	2,247,200	21.70	22.07	21.02	21.84	00:00:00
2004-04-20	2,839,100	21.81	22.55	21.50	21.71	00:00:00
2004-04-21	4,113,400	21.96	21.97	21.10	21.68	00:00:00
2004-04-22	6,681,400	20.95	21.83	20.92	21.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>