Indicators

Commvault Systems (NQ: CVLT )

110.03 -0.67 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	52.14	53.07	51.57	51.57	573,149	-0.32(-0.62%)
Feb 28, 2012	53.23	53.98	51.55	51.89	502,781	-1.29(-2.43%)
Feb 27, 2012	52.12	53.82	51.81	53.18	372,420	+0.93(+1.78%)
Feb 24, 2012	51.19	52.72	49.75	52.25	1,507,892	-2.15(-3.95%)
Feb 23, 2012	54.22	54.86	53.69	54.40	274,158	+0.17(+0.31%)
Feb 22, 2012	53.84	55.22	53.40	54.23	295,201	+0.61(+1.14%)
Feb 21, 2012	54.47	54.93	53.10	53.62	248,031	-1.09(-1.99%)
Feb 17, 2012	54.64	54.97	53.98	54.71	393,193	+0.22(+0.40%)
Feb 16, 2012	53.87	54.70	53.84	54.49	541,822	+0.52(+0.96%)
Feb 15, 2012	54.16	54.60	53.49	53.97	516,722	-0.04(-0.07%)
Feb 14, 2012	53.40	54.15	53.40	54.01	325,411	+0.20(+0.37%)
Feb 13, 2012	54.15	54.32	53.41	53.81	312,993	+0.16(+0.30%)
Feb 10, 2012	53.54	53.88	52.97	53.65	348,898	-0.68(-1.25%)
Feb 09, 2012	53.00	55.16	52.69	54.33	560,706	+1.33(+2.51%)
Feb 08, 2012	52.19	53.00	51.63	53.00	508,926	+1.08(+2.08%)
Feb 07, 2012	50.89	52.09	50.67	51.92	346,621	+1.11(+2.18%)
Feb 06, 2012	51.21	51.42	50.34	50.81	674,686	-1.47(-2.81%)
Feb 03, 2012	51.67	52.80	50.70	52.28	525,375	+0.83(+1.60%)
Feb 02, 2012	51.09	52.70	50.84	51.45	939,792	+0.45(+0.89%)

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.