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

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CTXS

Citrix Systems Inc.

103.90 +0.04 +0.04 6,628,152