Commvault Systems (NQ: CVLT )

55.28 -0.99 (-1.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 55.97 57.04 55.97 56.27 278,439 +0.25(+0.45%)
Oct 05, 2022 55.47 56.42 55.26 56.02 367,945 +0.04(+0.07%)
Oct 04, 2022 54.57 55.98 54.57 55.98 372,704 +1.84(+3.40%)
Oct 03, 2022 53.43 54.50 53.23 54.14 272,354 +1.10(+2.07%)
Sep 30, 2022 53.02 54.19 52.92 53.04 364,247 -0.05(-0.09%)
Sep 29, 2022 52.59 53.46 51.86 53.09 351,172 -0.16(-0.30%)
Sep 28, 2022 51.68 53.29 51.65 53.25 287,918 +1.45(+2.80%)
Sep 27, 2022 51.40 52.27 51.16 51.80 308,716 +0.71(+1.39%)
Sep 26, 2022 51.44 52.16 50.98 51.09 300,261 -0.45(-0.87%)
Sep 23, 2022 50.61 51.62 50.61 51.54 269,770 +0.41(+0.80%)
Sep 22, 2022 51.63 52.74 50.57 51.13 224,979 -0.87(-1.67%)
Sep 21, 2022 52.84 53.65 51.71 52.00 316,583 -0.40(-0.76%)
Sep 20, 2022 51.77 52.52 51.60 52.40 311,065 +0.25(+0.48%)
Sep 19, 2022 51.26 52.21 51.18 52.15 295,168 +0.31(+0.60%)
Sep 16, 2022 50.74 51.97 50.26 51.84 631,212 +0.76(+1.49%)
Sep 15, 2022 51.12 51.87 50.88 51.08 196,804 -0.26(-0.51%)
Sep 14, 2022 51.67 51.93 50.59 51.34 208,533 -0.23(-0.45%)
Sep 13, 2022 52.28 52.70 51.33 51.57 176,901 -2.22(-4.13%)
Sep 12, 2022 53.40 54.28 53.10 53.79 213,066 +0.76(+1.43%)
Sep 09, 2022 52.68 53.21 52.34 53.03 203,062 +1.09(+2.10%)
Sep 08, 2022 51.48 52.12 50.67 51.94 243,957 +0.18(+0.35%)
Sep 07, 2022 51.30 51.95 50.88 51.76 251,445 +0.47(+0.92%)
Sep 06, 2022 52.86 52.86 51.16 51.29 335,624 -1.25(-2.38%)
Sep 02, 2022 53.43 53.65 52.01 52.54 242,562 -0.36(-0.68%)
Sep 01, 2022 54.26 54.26 52.68 52.90 294,912 -1.39(-2.56%)
Aug 31, 2022 54.97 55.24 54.02 54.29 269,266 -0.23(-0.42%)
Aug 30, 2022 54.93 55.05 54.03 54.52 192,699 -0.12(-0.22%)
Aug 29, 2022 54.87 55.24 54.60 54.64 130,543 -0.88(-1.59%)
Aug 26, 2022 57.43 58.10 55.46 55.52 142,492 -2.11(-3.66%)
Aug 25, 2022 56.99 57.73 56.18 57.63 147,532 +0.83(+1.46%)
Aug 24, 2022 56.52 57.15 56.08 56.80 141,304 +0.10(+0.18%)
Aug 23, 2022 57.00 57.47 56.56 56.70 150,184 -0.31(-0.54%)
Aug 22, 2022 58.15 58.42 56.66 57.01 158,847 -1.84(-3.13%)
Aug 19, 2022 59.00 59.38 58.64 58.85 161,061 -0.39(-0.66%)
Aug 18, 2022 59.02 59.73 58.53 59.24 217,997 +0.18(+0.30%)
Aug 17, 2022 59.15 59.89 58.37 59.06 208,243 -0.87(-1.45%)
Aug 16, 2022 60.29 60.47 59.08 59.93 268,558 -0.60(-0.99%)
Aug 15, 2022 59.11 60.80 59.09 60.53 237,766 +0.67(+1.12%)
Aug 12, 2022 58.85 60.12 58.28 59.86 205,179 +1.30(+2.22%)
Aug 11, 2022 58.37 59.15 58.02 58.56 222,955 +0.01(+0.02%)
Aug 10, 2022 58.64 59.71 58.50 58.55 252,210 +0.89(+1.54%)
Aug 09, 2022 57.58 57.68 56.62 57.66 255,460 +0.04(+0.07%)
Aug 08, 2022 56.87 58.00 56.37 57.62 265,839 +0.80(+1.41%)
Aug 05, 2022 56.20 57.13 56.20 56.82 163,975 +0.18(+0.32%)
Aug 04, 2022 56.65 56.96 55.49 56.64 192,489 -0.21(-0.37%)
Aug 03, 2022 55.57 57.16 55.09 56.85 164,875 +1.47(+2.65%)
Aug 02, 2022 55.79 56.48 55.34 55.38 228,122 -0.80(-1.42%)
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.