Indicators

Commvault Systems (NQ: CVLT )

110.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.55	49.95	49.05	49.10	543,533	-0.75(-1.50%)
Jan 30, 2017	49.85	50.25	49.42	49.85	549,203	-0.45(-0.89%)
Jan 27, 2017	50.15	50.58	49.75	50.30	439,249	+0.40(+0.80%)
Jan 26, 2017	51.30	51.30	49.08	49.90	704,153	-1.38(-2.68%)
Jan 25, 2017	51.70	53.10	50.05	51.27	2,744,564	-5.52(-9.73%)
Jan 24, 2017	55.95	57.55	55.58	56.80	438,658	+0.95(+1.70%)
Jan 23, 2017	55.25	55.95	54.75	55.85	315,375	+0.60(+1.09%)
Jan 20, 2017	54.25	55.30	54.08	55.25	346,320	+1.10(+2.03%)
Jan 19, 2017	53.75	54.80	53.75	54.15	223,105	+0.40(+0.74%)
Jan 18, 2017	53.05	54.00	52.95	53.75	297,129	-0.35(-0.65%)
Jan 17, 2017	54.70	54.95	54.00	54.10	206,427	-1.00(-1.81%)
Jan 13, 2017		55.10	55.10	55.10	0	+1.05(+1.94%)
Jan 12, 2017	54.55	54.55	53.70	54.05	269,499	-0.75(-1.37%)
Jan 11, 2017	53.70	54.90	53.35	54.80	254,708	+0.95(+1.76%)
Jan 10, 2017	53.55	54.10	53.23	53.85	226,358	+0.25(+0.47%)
Jan 09, 2017	52.75	53.95	52.65	53.60	248,184	+0.75(+1.42%)
Jan 06, 2017	52.60	53.15	52.20	52.85	154,574	+0.50(+0.96%)
Jan 05, 2017	52.40	53.52	52.35	52.35	284,269	-0.05(-0.10%)
Jan 04, 2017	52.50	52.80	51.95	52.40	401,034	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.