Skip to main content

Commvault Systems (NQ: CVLT )

101.43 +1.17 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 63.07 63.80 60.79 61.00 287,829 -2.56(-4.03%)
Apr 28, 2022 62.56 63.97 61.91 63.56 137,833 +1.91(+3.10%)
Apr 27, 2022 61.67 62.27 61.00 61.65 178,305 -0.05(-0.08%)
Apr 26, 2022 63.02 63.23 61.44 61.70 153,011 -1.90(-2.99%)
Apr 25, 2022 62.41 63.67 61.70 63.60 179,100 +1.09(+1.74%)
Apr 22, 2022 63.71 63.77 62.31 62.51 192,019 -1.25(-1.96%)
Apr 21, 2022 65.94 66.00 63.58 63.76 143,999 -1.48(-2.27%)
Apr 20, 2022 65.56 65.83 64.93 65.24 123,747 +0.33(+0.51%)
Apr 19, 2022 64.34 65.12 63.88 64.91 173,539 +0.81(+1.26%)
Apr 18, 2022 64.05 64.22 63.31 64.10 117,514 +0.04(+0.06%)
Apr 14, 2022 65.54 65.54 63.99 64.06 138,826 -1.23(-1.88%)
Apr 13, 2022 64.55 65.41 64.20 65.29 145,296 +0.86(+1.33%)
Apr 12, 2022 64.20 65.03 64.20 64.43 158,197 +0.89(+1.40%)
Apr 11, 2022 62.71 63.95 62.61 63.54 141,428 +0.37(+0.59%)
Apr 08, 2022 63.92 64.07 63.10 63.17 119,506 -1.05(-1.64%)
Apr 07, 2022 64.10 65.03 63.59 64.22 154,303 +0.02(+0.03%)
Apr 06, 2022 65.10 65.30 63.92 64.20 164,842 -1.60(-2.43%)
Apr 05, 2022 67.07 67.55 65.53 65.80 110,411 -1.45(-2.16%)
Apr 04, 2022 66.98 67.29 66.59 67.25 214,152 +0.34(+0.51%)
Apr 01, 2022 66.51 67.26 66.05 66.91 179,617 +0.56(+0.84%)
Mar 31, 2022 66.59 67.48 66.26 66.35 149,053 -0.49(-0.73%)
Mar 30, 2022 67.61 67.73 66.28 66.84 154,533 -1.12(-1.65%)
Mar 29, 2022 67.20 68.19 66.81 67.96 218,694 +1.30(+1.95%)
Mar 28, 2022 65.99 66.80 65.99 66.66 143,273 +0.63(+0.95%)
Mar 25, 2022 66.02 66.41 65.32 66.03 189,617 +0.30(+0.46%)
Mar 24, 2022 65.91 66.00 65.25 65.73 167,357 +0.05(+0.08%)
Mar 23, 2022 66.46 66.96 65.38 65.68 175,122 -1.12(-1.68%)
Mar 22, 2022 66.52 67.34 66.33 66.80 212,331 +0.34(+0.51%)
Mar 21, 2022 66.69 67.10 65.43 66.46 329,789 +0.18(+0.27%)
Mar 18, 2022 65.28 66.39 64.37 66.28 1,772,439 +1.69(+2.62%)
Mar 17, 2022 63.21 64.78 62.85 64.59 478,462 +1.20(+1.89%)
Mar 16, 2022 61.92 63.47 61.11 63.39 329,184 +2.13(+3.48%)
Mar 15, 2022 60.02 61.30 60.02 61.26 324,619 +1.46(+2.44%)
Mar 14, 2022 60.34 61.08 59.31 59.80 267,870 -0.61(-1.01%)
Mar 11, 2022 62.47 62.51 60.24 60.41 188,956 -1.70(-2.74%)
Mar 10, 2022 62.83 62.83 60.99 62.11 228,301 -1.10(-1.74%)
Mar 09, 2022 62.66 64.06 62.04 63.21 269,285 +1.64(+2.66%)
Mar 08, 2022 61.92 63.14 60.52 61.57 235,338 -0.50(-0.81%)
Mar 07, 2022 63.94 64.62 62.05 62.07 303,849 -2.00(-3.12%)
Mar 04, 2022 64.38 65.36 63.63 64.07 235,176 -0.78(-1.20%)
Mar 03, 2022 65.00 65.47 63.88 64.85 237,953 +0.36(+0.56%)
Mar 02, 2022 62.60 64.82 62.53 64.49 263,448 +2.09(+3.35%)
Mar 01, 2022 62.59 63.72 61.68 62.40 259,329 -0.51(-0.81%)
Feb 28, 2022 62.53 63.85 61.99 62.91 334,557 -0.34(-0.54%)
Feb 25, 2022 62.49 63.25 62.07 63.25 195,678 +0.70(+1.12%)
Feb 24, 2022 59.34 62.65 59.01 62.55 288,122 +1.77(+2.91%)
Feb 23, 2022 61.84 62.43 60.63 60.78 282,954 -0.87(-1.41%)
Feb 22, 2022 62.36 63.03 61.41 61.65 289,957 -1.23(-1.96%)
Feb 18, 2022 62.88 0 -2.14(-3.29%)
Feb 17, 2022 65.17 65.98 64.75 65.02 211,860 -0.70(-1.07%)
Feb 16, 2022 66.14 66.27 64.49 65.72 262,676 -0.58(-0.87%)
Feb 15, 2022 66.03 66.45 65.79 66.30 253,582 +0.75(+1.14%)
Feb 14, 2022 66.17 67.19 64.97 65.55 485,683 -0.46(-0.70%)
Feb 11, 2022 67.28 67.77 65.80 66.01 168,545 -1.35(-2.00%)
Feb 10, 2022 66.47 68.39 66.47 67.36 214,450 -0.15(-0.22%)
Feb 09, 2022 67.20 67.54 66.35 67.51 292,726 +0.74(+1.11%)
Feb 08, 2022 66.17 67.47 66.17 66.77 221,908 +0.56(+0.85%)
Feb 07, 2022 65.55 66.64 64.87 66.21 233,991 +0.79(+1.21%)
Feb 04, 2022 65.86 66.07 64.47 65.42 250,779 -0.33(-0.50%)
Feb 03, 2022 66.39 65.69 65.75 237,078 -1.31(-1.95%)
Feb 02, 2022 67.59 68.33 66.49 67.06 296,310 -0.34(-0.50%)
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.