CTXS: Citrix Systems Inc.

As of Thursday, September 29th, 2022

$ 103.90

+0.04 +0.04%

Open: 103.91
High: 103.96
Low: 103.89
Volume: 6,628,152
Previous Close on Wednesday, September 28th, 2022

$ 103.86

+0.06 +0.06%

Open: 103.80
High: 103.92
Low: 103.80
Volume: 2,876,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-09-29 103.91 103.96 103.89 103.90 6,628,152 +0.04 +0.04
2022-09-28 103.80 103.92 103.80 103.86 2,876,742 +0.06 +0.06
2022-09-27 103.85 103.91 103.77 103.80 3,264,782 0.00 0.00
2022-09-26 103.82 103.89 103.74 103.80 3,015,144 +0.05 +0.05
2022-09-23 103.83 103.83 103.68 103.75 2,452,890 -0.06 -0.06
2022-09-22 103.86 103.87 103.80 103.81 3,857,230 +0.06 +0.06
2022-09-21 103.70 103.86 103.66 103.75 1,265,846 +0.03 +0.03
2022-09-20 103.65 103.77 103.51 103.72 737,320 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.96
On 2022-09-29		 103.68
On 2022-09-23		 0.09 0.09 103.83
On 2022-09-23		 103.83
On 2022-09-23		 0.00 103.82
10D 103.96
On 2022-09-29		 103.39
On 2022-09-16		 0.29 0.28 103.81
On 2022-09-19		 103.51
On 2022-09-20		 -0.29 103.76
20D 103.96
On 2022-09-29		 102.60
On 2022-09-01		 1.13 1.10 103.20
On 2022-09-01		 102.67
On 2022-09-02		 -0.51 103.57
WTD 103.96
On 2022-09-29		 103.74
On 2022-09-26		 0.15 0.14 103.89
On 2022-09-26		 103.89
On 2022-09-26		 0.00 103.84
MTD 103.96
On 2022-09-29		 102.60
On 2022-09-01		 1.13 1.10 103.20
On 2022-09-01		 102.67
On 2022-09-02		 -0.51 103.57
As of Thursday, September 29th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
CTXS

Citrix Systems Inc.

103.90 +0.04 +0.04 6,628,152