Indicators

Commvault Systems (NQ: CVLT )

110.82 -0.42 (-0.38%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	40.81	41.09	40.40	40.98	330,637	+0.19(+0.47%)
Nov 27, 2015	40.60	40.99	40.47	40.79	85,518	+0.20(+0.49%)
Nov 25, 2015	40.54	40.59	40.59	40.59	213,500	+0.04(+0.10%)
Nov 24, 2015	40.36	40.75	40.20	40.55	265,440	-0.06(-0.15%)
Nov 23, 2015	40.06	40.76	38.72	40.61	261,164	+0.45(+1.12%)
Nov 20, 2015	40.35	40.43	39.59	40.16	336,041	-0.09(-0.22%)
Nov 19, 2015	39.90	40.42	39.47	40.25	358,777	+0.37(+0.93%)
Nov 18, 2015	39.46	39.90	38.62	39.88	216,297	+0.46(+1.17%)
Nov 17, 2015	39.50	39.97	39.33	39.42	388,943	-0.08(-0.20%)
Nov 16, 2015	38.69	39.52	38.69	39.50	302,994	+0.68(+1.75%)
Nov 13, 2015	39.83	39.99	38.22	38.82	396,938	-1.13(-2.83%)
Nov 12, 2015	40.11	40.57	39.31	39.95	250,895	-0.27(-0.67%)
Nov 11, 2015	40.86	40.86	40.18	40.22	183,590	-0.46(-1.13%)
Nov 10, 2015	40.91	40.99	40.28	40.68	231,142	-0.39(-0.95%)
Nov 09, 2015	40.97	41.17	40.51	41.07	296,413	+0.07(+0.17%)
Nov 06, 2015	40.82	41.41	40.82	41.00	400,239	+0.01(+0.02%)
Nov 05, 2015	41.07	41.28	40.85	40.99	289,995	-0.15(-0.36%)
Nov 04, 2015	40.92	41.18	40.78	41.14	322,985	+0.26(+0.64%)
Nov 03, 2015	40.49	41.33	40.22	40.88	472,128	+0.38(+0.94%)

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.