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 (%)
May 31, 2022 62.03 62.26 60.49 61.01 329,491 -1.29(-2.07%)
May 27, 2022 61.00 62.41 60.84 62.30 177,698 +1.39(+2.28%)
May 26, 2022 60.90 61.81 60.38 60.91 235,920 -0.12(-0.20%)
May 25, 2022 58.84 61.33 58.84 61.03 328,290 +1.67(+2.81%)
May 24, 2022 59.59 59.80 58.05 59.36 251,023 -0.16(-0.27%)
May 23, 2022 59.13 59.95 58.53 59.52 273,467 +1.08(+1.85%)
May 20, 2022 59.52 59.56 57.16 58.44 304,629 -0.10(-0.17%)
May 19, 2022 58.04 59.31 57.98 58.54 248,618 +0.02(+0.03%)
May 18, 2022 60.64 61.03 58.19 58.52 245,420 -2.97(-4.83%)
May 17, 2022 59.60 61.66 59.21 61.49 381,927 +3.19(+5.47%)
May 16, 2022 58.52 59.08 57.59 58.30 187,955 -0.50(-0.85%)
May 13, 2022 57.51 59.38 57.51 58.80 190,268 +1.68(+2.94%)
May 12, 2022 56.19 58.09 55.72 57.12 229,658 +0.35(+0.62%)
May 11, 2022 58.80 59.05 56.55 56.77 219,884 -2.31(-3.91%)
May 10, 2022 58.47 59.54 57.66 59.08 262,182 +1.40(+2.43%)
May 09, 2022 57.67 58.21 56.99 57.68 229,028 -0.67(-1.15%)
May 06, 2022 59.01 59.71 57.46 58.35 219,423 -0.99(-1.67%)
May 05, 2022 62.28 62.47 58.66 59.34 226,644 -3.35(-5.34%)
May 04, 2022 62.30 63.10 60.08 62.69 225,761 +0.59(+0.95%)
May 03, 2022 61.02 63.49 60.38 62.10 299,744 +1.38(+2.27%)
May 02, 2022 60.85 61.80 59.96 60.72 387,670 -0.28(-0.46%)
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%)
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.