Commvault Systems (NQ: CVLT )

67.57 +0.22 (+0.33%)
Streaming Delayed Price Updated: 10:03 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 66.33 67.91 66.33 67.35 524,488 +1.35(+2.05%)
Nov 30, 2022 65.47 66.38 65.11 66.00 743,994 +0.71(+1.09%)
Nov 29, 2022 65.17 65.77 64.96 65.29 212,467 +0.24(+0.37%)
Nov 28, 2022 65.77 66.18 64.71 65.05 190,835 -1.00(-1.51%)
Nov 25, 2022 65.33 66.37 65.33 66.05 64,213 +0.32(+0.49%)
Nov 23, 2022 65.15 66.19 64.95 65.73 312,631 +0.77(+1.19%)
Nov 22, 2022 64.75 65.18 64.00 64.96 386,206 +0.69(+1.07%)
Nov 21, 2022 64.40 64.68 63.83 64.27 247,997 +0.02(+0.03%)
Nov 18, 2022 64.86 64.86 63.10 64.25 507,276 +0.25(+0.39%)
Nov 17, 2022 64.89 65.55 63.79 64.00 648,772 -1.29(-1.98%)
Nov 16, 2022 67.05 67.29 65.11 65.29 678,173 -1.58(-2.36%)
Nov 15, 2022 67.79 68.48 66.32 66.87 537,065 -0.31(-0.46%)
Nov 14, 2022 66.12 69.16 65.57 67.18 357,075 +0.55(+0.83%)
Nov 11, 2022 66.43 67.20 66.05 66.63 250,699 -0.09(-0.13%)
Nov 10, 2022 64.95 66.82 64.50 66.72 323,360 +4.06(+6.48%)
Nov 09, 2022 63.54 63.98 62.61 62.66 258,294 -1.75(-2.72%)
Nov 08, 2022 64.45 65.15 63.93 64.41 173,785 +0.38(+0.59%)
Nov 07, 2022 63.40 64.57 62.99 64.03 207,107 +0.54(+0.85%)
Nov 04, 2022 63.75 64.25 61.90 63.49 348,791 -0.08(-0.13%)
Nov 03, 2022 62.53 64.39 62.05 63.57 415,470 -0.07(-0.11%)
Nov 02, 2022 63.33 63.64 508,958 +0.29(+0.46%)
Nov 01, 2022 60.79 63.99 60.79 63.35 417,438 +2.46(+4.04%)
Oct 31, 2022 61.06 61.93 60.61 60.89 311,031 -0.78(-1.26%)
Oct 28, 2022 61.20 62.09 61.09 61.67 204,906 +0.57(+0.93%)
Oct 27, 2022 61.02 62.34 60.60 61.10 279,524 +0.35(+0.58%)
Oct 26, 2022 60.19 62.11 59.88 60.75 229,621 +0.14(+0.23%)
Oct 25, 2022 59.40 60.85 59.40 60.61 427,746 +1.23(+2.07%)
Oct 24, 2022 59.41 59.81 58.54 59.38 166,278 +0.33(+0.56%)
Oct 21, 2022 58.12 59.57 57.49 59.05 370,707 +1.10(+1.90%)
Oct 20, 2022 57.59 58.95 57.34 57.95 254,804 +0.28(+0.49%)
Oct 19, 2022 56.95 57.82 56.95 57.67 228,068 +0.21(+0.37%)
Oct 18, 2022 57.04 57.87 56.68 57.46 220,480 +1.25(+2.22%)
Oct 17, 2022 55.16 56.36 55.16 56.21 201,025 +1.87(+3.44%)
Oct 14, 2022 55.31 55.68 54.08 54.34 207,977 -0.48(-0.88%)
Oct 13, 2022 52.91 55.09 52.39 54.82 282,598 +0.66(+1.22%)
Oct 12, 2022 53.55 54.63 53.20 54.16 220,655 +0.80(+1.50%)
Oct 11, 2022 54.52 55.03 53.05 53.36 343,159 -1.31(-2.40%)
Oct 10, 2022 55.28 55.62 53.94 54.67 304,526 -0.49(-0.89%)
Oct 07, 2022 55.76 55.89 54.69 55.16 294,301 -1.11(-1.97%)
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%)
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.