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

175.16 -4.97 -2.76 3,352,028
KO

The Coca-Cola Company

61.09 +0.06 +0.09 2,974,157
PFE

Pfizer Inc.

27.90 +0.12 +0.41 9,762,833
VZ

Verizon Communications Inc.

41.86 +0.32 +0.76 4,864,685
VIX

CBOE Volatility Index

12.85 +0.07 +0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,785.56 +25.48 +0.06 114,479,007
DJTA

Dow Jones Transportation Average

16,210.71 +182.16 +1.14 32,718,008
SPX

S&P 500 Index

5,255.04 +6.55 +0.12
OEX

S&P 100 Index

2,478.62 -0.20 -0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,284.04 +3.20 +0.02
NYA

NYSE Composite Index

18,318.69 +63.45 +0.35
XAX

NYSE AMEX Composite Index

4,872.02 +41.78 +0.86
RUI

RUSSELL 1000 Index

2,883.19 +4.71 +0.16
RUT

Russell 2000 Index

2,135.38 +21.03 +0.99
RUA

Russell 3000 Index

3,014.97 +6.22 +0.21
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.85 +0.07 +0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.93 +0.05 +0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.07 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.05 +0.04 +0.27
VXN

CBOE NASDAQ 100 Volatility Index

16.72 +0.11 +0.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,013.83 +1.54 +0.02
 
Recent
Ticker Last Chg %Chg Volume
CTXS

Citrix Systems Inc.

103.90 +0.04 +0.04 6,628,152