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 (%)
Jul 29, 2022 55.22 56.28 54.01 56.09 312,172 +1.15(+2.09%)
Jul 28, 2022 55.11 55.68 53.87 54.94 267,778 -0.28(-0.51%)
Jul 27, 2022 55.15 55.71 54.30 55.22 316,033 -0.01(-0.02%)
Jul 26, 2022 60.01 60.29 54.10 55.23 461,236 -6.07(-9.90%)
Jul 25, 2022 61.97 62.16 60.04 61.30 219,753 -0.67(-1.08%)
Jul 22, 2022 62.84 62.84 61.45 61.97 183,153 -0.40(-0.64%)
Jul 21, 2022 60.83 62.41 60.01 62.37 180,516 +1.52(+2.50%)
Jul 20, 2022 59.85 61.37 59.61 60.85 226,400 +1.20(+2.01%)
Jul 19, 2022 58.91 59.80 58.91 59.65 239,680 +1.65(+2.84%)
Jul 18, 2022 59.67 59.67 57.81 58.00 167,994 -1.37(-2.31%)
Jul 15, 2022 58.77 59.48 58.29 59.37 363,580 +1.60(+2.77%)
Jul 14, 2022 57.29 57.91 56.11 57.77 222,264 +0.12(+0.21%)
Jul 13, 2022 61.17 61.28 57.59 57.65 479,689 -6.26(-9.80%)
Jul 12, 2022 66.92 67.12 63.44 63.91 187,947 -2.84(-4.25%)
Jul 11, 2022 66.65 66.91 65.67 66.75 198,054 -0.18(-0.27%)
Jul 08, 2022 66.29 67.99 65.92 66.93 155,652 +0.04(+0.06%)
Jul 07, 2022 64.68 67.05 64.36 66.89 308,605 +2.39(+3.71%)
Jul 06, 2022 64.37 65.23 63.73 64.50 220,781 +0.69(+1.08%)
Jul 05, 2022 63.05 64.87 62.17 63.81 216,803 -0.27(-0.42%)
Jul 01, 2022 62.66 64.13 62.50 64.08 193,819 +1.18(+1.88%)
Jun 30, 2022 63.84 63.84 62.26 62.90 188,013 -1.08(-1.69%)
Jun 29, 2022 63.58 65.77 62.77 63.98 149,097 +0.69(+1.09%)
Jun 28, 2022 65.14 65.67 63.20 63.29 167,868 -1.81(-2.78%)
Jun 27, 2022 65.85 66.53 64.39 65.10 253,466 -0.89(-1.35%)
Jun 24, 2022 62.71 66.07 62.71 65.99 816,621 +3.81(+6.13%)
Jun 23, 2022 62.15 63.17 61.51 62.18 249,143 +0.39(+0.63%)
Jun 22, 2022 60.60 62.27 60.17 61.79 227,001 +0.69(+1.13%)
Jun 21, 2022 61.08 61.60 60.66 61.10 208,172 +0.61(+1.01%)
Jun 17, 2022 59.27 60.88 58.93 60.49 702,653 +1.81(+3.08%)
Jun 16, 2022 60.95 61.69 58.30 58.68 347,495 -3.88(-6.20%)
Jun 15, 2022 61.35 63.12 61.01 62.56 248,386 +1.81(+2.98%)
Jun 14, 2022 59.86 60.99 59.61 60.75 171,341 +0.85(+1.42%)
Jun 13, 2022 60.15 61.03 59.70 59.90 169,483 -1.96(-3.17%)
Jun 10, 2022 62.16 62.78 61.57 61.86 130,211 -1.48(-2.34%)
Jun 09, 2022 63.82 64.84 63.25 63.34 334,471 -1.00(-1.55%)
Jun 08, 2022 64.52 65.21 63.98 64.34 193,611 -0.18(-0.28%)
Jun 07, 2022 62.96 64.68 62.91 64.52 206,941 +0.81(+1.27%)
Jun 06, 2022 64.18 64.95 63.36 63.71 155,915 -0.42(-0.65%)
Jun 03, 2022 64.36 64.89 63.34 64.13 167,537 -1.07(-1.64%)
Jun 02, 2022 62.07 65.25 61.69 65.20 279,069 +2.95(+4.74%)
Jun 01, 2022 61.70 62.83 61.46 62.25 245,918 +1.24(+2.03%)
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%)
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.