Indicators

Commvault Systems (NQ: CVLT )

111.24 +0.51 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.77	22.99	22.52	22.54	464,617	-0.23(-1.01%)
May 27, 2010	22.56	22.86	22.51	22.77	475,543	+0.59(+2.66%)
May 26, 2010	22.17	22.62	21.99	22.18	311,271	+0.08(+0.36%)
May 25, 2010	21.86	22.15	21.53	22.10	326,214	-0.22(-0.99%)
May 24, 2010	22.54	22.68	22.28	22.32	331,968	-0.16(-0.71%)
May 21, 2010	21.76	22.60	21.50	22.48	564,445	+0.45(+2.04%)
May 20, 2010	22.21	23.06	21.97	22.03	544,865	-1.36(-5.81%)
May 19, 2010	23.87	24.03	23.26	23.39	363,390	-0.57(-2.38%)
May 18, 2010	23.94	24.35	23.87	23.96	632,069	+0.13(+0.55%)
May 17, 2010	23.66	23.87	23.29	23.83	786,951	+0.34(+1.45%)
May 14, 2010	23.53	23.74	23.08	23.49	859,337	-0.39(-1.63%)
May 13, 2010	22.90	24.04	22.89	23.88	1,036,250	+0.89(+3.87%)
May 12, 2010	22.29	23.21	22.29	22.99	1,068,760	+0.79(+3.56%)
May 11, 2010	22.10	22.80	21.26	22.20	1,551,367	+1.34(+6.42%)
May 10, 2010	20.61	20.87	20.20	20.86	723,321	+1.57(+8.14%)
May 07, 2010	19.62	19.74	18.93	19.29	457,770	-0.41(-2.08%)
May 06, 2010	20.33	20.48	19.00	19.70	558,125	-0.71(-3.48%)
May 05, 2010	20.59	20.73	20.35	20.41	331,461	-0.48(-2.30%)
May 04, 2010	20.74	20.99	20.05	20.89	615,681	-0.09(-0.43%)

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.