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
Loading...

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

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

85.12 +0.46 +0.54 2,582,340
KO

The Coca-Cola Company

63.73 +0.26 +0.41 3,935,639
PFE

Pfizer Inc.

49.58 -1.16 -2.28 5,932,392
VZ

Verizon Communications Inc.

36.73 -0.34 -0.92 11,742,339
VIX

CBOE Volatility Index

22.07 +1.32 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,614.83 -332.27 -0.98 124,962,768
DJTA

Dow Jones Transportation Average

13,906.35 -141.83 -1.01 34,339,700
SPX

S&P 500 Index

3,945.56 -53.28 -1.33
OEX

S&P 100 Index

1,762.87 -27.10 -1.51
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,585.06 -201.74 -1.71
NYA

NYSE Composite Index

15,320.89 -153.90 -0.99
XAX

NYSE AMEX Composite Index

4,433.34 -99.37 -2.19
RUI

RUSSELL 1000 Index

2,163.14 -29.75 -1.36
RUT

Russell 2000 Index

1,816.13 -24.09 -1.31
RUA

Russell 3000 Index

2,277.93 -31.26 -1.35
W5000

Wilshire 5000 Total Market Index

39,150.02 -545.08 -1.37
VIX

CBOE Volatility Index

22.07 +1.32 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.70 +0.37 +1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.78 +0.58 +2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.71 +0.82 +3.43
VXN

CBOE NASDAQ 100 Volatility Index

27.31 +1.15 +4.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,890.37 -39.44 -0.67
 
Recent
Ticker Last Chg %Chg Volume
CTXS

Citrix Systems Inc.

103.90 +0.04 +0.04 6,628,152