Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commvault Systems (NQ: CVLT )

107.43 +2.67 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.12 10.61 10.12 10.25 85,278 -0.02(-0.19%)
Nov 26, 2008 9.320 10.55 9.320 10.27 385,659 +0.79(+8.33%)
Nov 25, 2008 9.510 9.540 9.180 9.480 546,357 -0.01(-0.11%)
Nov 24, 2008 8.230 9.560 8.230 9.490 711,151 +1.47(+18.33%)
Nov 21, 2008 8.100 8.220 7.420 8.020 601,961 +0.08(+1.01%)
Nov 20, 2008 8.500 8.800 7.910 7.940 554,844 -0.57(-6.70%)
Nov 19, 2008 9.380 9.740 8.490 8.510 331,729 -0.86(-9.18%)
Nov 18, 2008 9.610 9.910 9.000 9.370 247,432 -0.17(-1.78%)
Nov 17, 2008 9.720 10.12 9.310 9.540 337,302 -0.28(-2.85%)
Nov 14, 2008 10.00 10.37 9.510 9.820 272,775 -0.32(-3.16%)
Nov 13, 2008 9.230 10.17 8.720 10.14 525,788 +0.14(+1.40%)
Nov 12, 2008 10.20 10.42 9.550 10.00 430,789 -0.28(-2.72%)
Nov 11, 2008 11.59 11.59 10.27 10.28 247,649 -0.19(-1.81%)
Nov 10, 2008 10.95 11.02 10.30 10.47 563,280 -0.26(-2.42%)
Nov 07, 2008 10.64 10.83 10.48 10.73 265,750 +0.16(+1.51%)
Nov 06, 2008 10.40 10.75 10.37 10.57 511,654 +0.11(+1.05%)
Nov 05, 2008 10.51 10.89 10.29 10.46 612,131 -0.14(-1.32%)
Nov 04, 2008 10.88 10.90 10.28 10.60 426,639 -0.06(-0.56%)
Nov 03, 2008 10.70 10.75 10.42 10.66 339,982 -0.04(-0.37%)
Oct 31, 2008 10.73 10.98 10.45 10.70 576,936 -0.16(-1.47%)
Oct 30, 2008 10.99 11.50 10.51 10.86 1,498,704 +0.49(+4.73%)
Oct 29, 2008 10.41 10.76 9.720 10.37 476,046 -0.01(-0.10%)
Oct 28, 2008 9.070 10.39 8.670 10.38 469,733 +1.46(+16.37%)
Oct 27, 2008 9.030 9.460 8.880 8.920 347,831 -0.21(-2.30%)
Oct 24, 2008 8.890 9.250 8.750 9.130 299,826 +0.09(+1.00%)
Oct 23, 2008 9.290 9.500 8.670 9.040 187,353 -0.27(-2.90%)
Oct 22, 2008 9.330 9.524 9.060 9.310 263,979 -0.19(-2.00%)
Oct 21, 2008 9.530 9.870 9.490 9.500 314,696 -0.25(-2.56%)
Oct 20, 2008 9.760 9.860 9.454 9.750 346,685 +0.11(+1.14%)
Oct 17, 2008 9.790 10.15 8.190 9.640 433,643 -0.61(-5.95%)
Oct 16, 2008 9.560 10.28 8.940 10.25 601,941 +0.75(+7.89%)
Oct 15, 2008 9.370 9.640 9.370 9.500 567,211 +0.00(+0.00%)
Oct 14, 2008 9.960 9.960 9.120 9.500 505,844 -0.19(-1.96%)
Oct 13, 2008 8.990 9.690 8.860 9.690 455,923 +0.98(+11.25%)
Oct 10, 2008 8.000 8.880 7.350 8.710 752,516 +0.59(+7.27%)
Oct 09, 2008 8.960 9.150 8.060 8.120 649,158 -0.72(-8.14%)
Oct 08, 2008 9.020 9.370 8.350 8.840 1,549,601 -0.24(-2.64%)
Oct 07, 2008 9.770 10.12 9.070 9.080 1,015,481 -0.53(-5.52%)
Oct 06, 2008 10.18 10.20 9.220 9.610 1,028,033 -0.64(-6.24%)
Oct 03, 2008 10.61 11.10 10.25 10.25 547,261 -0.35(-3.30%)
Oct 02, 2008 11.10 11.23 10.50 10.60 703,069 -0.78(-6.85%)
Oct 01, 2008 11.85 12.04 11.32 11.38 410,682 -0.67(-5.56%)
Sep 30, 2008 11.08 12.08 10.99 12.05 724,067 +1.10(+10.05%)
Sep 29, 2008 11.82 12.12 10.01 10.95 700,131 -1.07(-8.90%)
Sep 26, 2008 12.53 12.55 11.88 12.02 1,022,167 -0.67(-5.28%)
Sep 25, 2008 13.44 13.44 12.68 12.69 482,008 -0.81(-6.00%)
Sep 24, 2008 13.68 14.05 13.44 13.50 226,238 -0.13(-0.95%)
Sep 23, 2008 14.38 14.78 13.56 13.63 279,364 -0.72(-5.02%)
Sep 22, 2008 14.70 14.93 14.28 14.35 579,414 -0.37(-2.51%)
Sep 19, 2008 14.51 15.00 14.38 14.72 1,034,003 +1.30(+9.69%)
Sep 18, 2008 13.98 14.00 12.55 13.42 1,015,904 +0.41(+3.15%)
Sep 17, 2008 14.06 14.34 12.97 13.01 1,208,281 -1.23(-8.64%)
Sep 16, 2008 14.75 14.79 13.95 14.24 644,893 -0.61(-4.11%)
Sep 15, 2008 15.28 15.55 14.73 14.85 401,921 -0.43(-2.81%)
Sep 12, 2008 15.57 15.76 15.19 15.28 280,045 -0.39(-2.49%)
Sep 11, 2008 15.65 15.90 15.44 15.67 244,941 -0.17(-1.07%)
Sep 10, 2008 15.85 16.12 15.75 15.84 246,339 +0.27(+1.73%)
Sep 09, 2008 15.98 16.38 15.54 15.57 360,945 -0.43(-2.69%)
Sep 08, 2008 16.30 16.40 15.69 16.00 380,300 +0.00(+0.00%)
Sep 05, 2008 15.85 16.29 15.76 16.00 256,964 +0.05(+0.31%)
Sep 04, 2008 16.42 16.56 15.85 15.95 294,512 -0.63(-3.80%)
Sep 03, 2008 16.67 16.91 16.39 16.58 239,523 -0.09(-0.54%)
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.