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 (%)
Jan 29, 2016	36.11	37.57	36.03	37.52	995,514	+1.60(+4.45%)
Jan 28, 2016	37.48	37.48	35.58	35.92	1,175,811	-0.47(-1.29%)
Jan 27, 2016	36.39	38.12	35.41	36.39	4,120,595	+5.02(+16.00%)
Jan 26, 2016	30.47	31.44	30.35	31.37	1,375,492	+0.96(+3.16%)
Jan 25, 2016	31.49	31.57	30.38	30.41	550,040	-1.21(-3.83%)
Jan 22, 2016	31.20	31.78	31.14	31.62	427,032	+0.68(+2.18%)
Jan 21, 2016	30.96	31.62	30.89	30.95	583,246	+0.18(+0.60%)
Jan 20, 2016	30.46	30.99	29.41	30.76	978,617	-0.25(-0.81%)
Jan 19, 2016	31.67	32.35	30.52	31.01	1,181,392	-0.44(-1.40%)
Jan 15, 2016	32.83	31.45	31.45	31.45	1,576,600	-3.10(-8.97%)
Jan 14, 2016	34.04	34.87	33.85	34.55	353,224	+0.62(+1.83%)
Jan 13, 2016	34.81	35.31	33.57	33.93	398,170	-0.81(-2.33%)
Jan 12, 2016	35.58	35.83	34.38	34.74	457,462	-0.57(-1.61%)
Jan 11, 2016	35.15	35.46	34.99	35.31	519,410	+0.27(+0.77%)
Jan 08, 2016	35.73	36.03	34.97	35.04	535,411	-0.51(-1.43%)
Jan 07, 2016	36.81	37.19	35.15	35.55	716,703	-1.77(-4.74%)
Jan 06, 2016	37.46	38.71	37.00	37.32	522,185	-0.65(-1.71%)
Jan 05, 2016	38.05	38.27	37.71	37.97	169,865	+0.00(+0.00%)

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.