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

Commvault Systems (NQ: CVLT )

108.32 +3.56 (+3.40%)
Streaming Delayed Price Updated: 12:08 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 (%)
Dec 31, 2020 55.37 55.37 55.37 213,600 +0.33(+0.60%)
Dec 30, 2020 55.30 55.76 54.95 55.04 213,600 -0.10(-0.18%)
Dec 29, 2020 56.61 56.93 55.04 55.14 213,344 -1.41(-2.49%)
Dec 28, 2020 57.90 58.25 56.54 56.55 381,481 -0.65(-1.14%)
Dec 24, 2020 56.84 57.28 56.38 57.20 142,600 +0.72(+1.27%)
Dec 23, 2020 56.02 56.65 55.60 56.48 293,586 +0.59(+1.06%)
Dec 22, 2020 55.46 56.20 55.46 55.89 474,132 +0.75(+1.36%)
Dec 21, 2020 55.00 56.00 53.42 55.14 658,136 +1.72(+3.22%)
Dec 18, 2020 52.90 53.51 52.70 53.42 924,600 +0.83(+1.58%)
Dec 17, 2020 52.46 53.07 51.96 52.59 349,688 +0.48(+0.92%)
Dec 16, 2020 52.98 53.35 51.77 52.11 475,232 -0.77(-1.46%)
Dec 15, 2020 52.90 53.11 52.14 52.88 373,472 +0.12(+0.23%)
Dec 14, 2020 52.90 53.85 52.56 52.76 293,579 +0.79(+1.52%)
Dec 11, 2020 51.27 52.05 51.04 51.97 252,200 +0.38(+0.73%)
Dec 10, 2020 49.92 51.77 49.48 51.59 277,501 +1.41(+2.82%)
Dec 09, 2020 50.19 50.43 49.10 50.18 331,821 +0.15(+0.30%)
Dec 08, 2020 49.38 50.16 49.09 50.03 328,991 +0.41(+0.83%)
Dec 07, 2020 49.06 49.78 49.03 49.62 176,764 +0.60(+1.23%)
Dec 04, 2020 48.81 49.06 48.40 49.02 280,800 +0.37(+0.75%)
Dec 03, 2020 48.97 49.47 48.54 48.65 198,882 -0.25(-0.51%)
Dec 02, 2020 47.84 49.10 47.22 48.90 270,814 +1.04(+2.17%)
Dec 01, 2020 48.08 48.80 46.91 47.86 424,640 +0.10(+0.21%)
Nov 30, 2020 48.85 49.20 47.55 47.76 375,143 -1.15(-2.35%)
Nov 27, 2020 47.77 48.91 47.27 48.91 116,600 +1.04(+2.17%)
Nov 25, 2020 47.82 48.10 47.12 47.87 237,900 -0.07(-0.15%)
Nov 24, 2020 48.61 49.11 47.80 47.94 343,398 -0.12(-0.25%)
Nov 23, 2020 47.53 48.34 47.39 48.06 310,941 +0.63(+1.33%)
Nov 20, 2020 45.92 47.55 45.92 47.43 399,300 +1.07(+2.31%)
Nov 19, 2020 45.30 46.39 44.91 46.36 216,786 +0.70(+1.53%)
Nov 18, 2020 45.42 46.25 44.80 45.66 375,639 -0.03(-0.07%)
Nov 17, 2020 42.77 45.79 42.77 45.69 458,758 -0.12(-0.26%)
Nov 16, 2020 45.26 45.87 45.07 45.81 270,278 +0.89(+1.98%)
Nov 13, 2020 43.84 45.14 43.84 44.92 221,200 +1.45(+3.34%)
Nov 12, 2020 44.01 44.62 43.26 43.47 150,393 -0.76(-1.72%)
Nov 11, 2020 44.24 44.48 43.38 44.23 216,291 +0.33(+0.75%)
Nov 10, 2020 44.90 45.37 43.69 43.90 357,414 -1.26(-2.79%)
Nov 09, 2020 44.50 46.23 44.03 45.16 423,354 +1.64(+3.77%)
Nov 06, 2020 43.55 43.86 42.92 43.52 237,200 +0.01(+0.02%)
Nov 05, 2020 43.18 43.86 41.23 43.51 213,523 +0.58(+1.35%)
Nov 04, 2020 42.33 43.52 42.28 42.93 234,584 +0.60(+1.42%)
Nov 03, 2020 40.83 42.50 40.64 42.33 447,337 +2.05(+5.09%)
Nov 02, 2020 39.98 40.41 39.54 40.28 334,492 +0.69(+1.74%)
Oct 30, 2020 40.00 40.33 39.20 39.59 375,700 -0.58(-1.44%)
Oct 29, 2020 40.00 40.71 39.53 40.17 263,514 +0.17(+0.43%)
Oct 28, 2020 42.30 42.97 39.39 40.00 545,329 -2.46(-5.79%)
Oct 27, 2020 42.50 44.90 41.98 42.46 613,031 +1.32(+3.21%)
Oct 26, 2020 41.85 42.31 41.03 41.14 442,330 -1.18(-2.79%)
Oct 23, 2020 42.10 42.50 41.56 42.32 188,300 +0.41(+0.98%)
Oct 22, 2020 41.81 42.02 41.26 41.91 206,823 +0.24(+0.58%)
Oct 21, 2020 41.80 42.16 41.37 41.67 147,578 -0.09(-0.22%)
Oct 20, 2020 42.56 42.82 41.76 41.76 177,063 -0.61(-1.44%)
Oct 19, 2020 43.56 43.69 42.29 42.37 201,440 -1.00(-2.31%)
Oct 16, 2020 43.61 43.96 43.28 43.37 162,500 -0.50(-1.14%)
Oct 15, 2020 43.11 44.01 42.82 43.87 173,769 +0.40(+0.92%)
Oct 14, 2020 43.40 44.23 43.04 43.47 173,731 -0.26(-0.59%)
Oct 13, 2020 44.46 44.68 43.48 43.73 190,901 -0.83(-1.86%)
Oct 12, 2020 44.00 44.73 43.85 44.56 238,797 +0.75(+1.71%)
Oct 09, 2020 43.54 43.90 43.32 43.81 193,900 +0.61(+1.41%)
Oct 08, 2020 42.64 43.22 42.51 43.20 219,819 +0.72(+1.69%)
Oct 07, 2020 42.12 43.12 42.12 42.48 270,210 +0.53(+1.26%)
Oct 06, 2020 41.49 42.90 41.26 41.95 394,916 +0.52(+1.26%)
Oct 05, 2020 40.79 41.71 40.60 41.43 295,703 +0.99(+2.45%)
Oct 02, 2020 38.90 41.03 38.90 40.44 377,300 -0.97(-2.34%)
Oct 01, 2020 40.97 41.59 40.74 41.41 284,603 +0.61(+1.50%)
Sep 30, 2020 41.15 41.38 40.53 40.80 243,433 -0.35(-0.85%)
Sep 29, 2020 41.06 41.36 40.87 41.15 224,491 +0.18(+0.44%)
Sep 28, 2020 40.54 41.01 40.18 40.97 228,764 +0.91(+2.26%)
Sep 25, 2020 39.79 40.38 39.71 40.06 213,000 +0.22(+0.56%)
Sep 24, 2020 39.56 40.39 39.30 39.84 297,028 +0.01(+0.03%)
Sep 23, 2020 40.71 41.17 39.83 39.83 338,769 -1.08(-2.63%)
Sep 22, 2020 40.65 41.70 40.05 40.91 309,899 +0.26(+0.63%)
Sep 21, 2020 40.01 40.67 40.01 40.65 380,925 -0.23(-0.56%)
Sep 18, 2020 41.22 41.30 40.44 40.88 1,175,600 +0.02(+0.05%)
Sep 17, 2020 40.27 41.04 40.20 40.86 264,528 -0.03(-0.07%)
Sep 16, 2020 40.97 41.67 40.72 40.89 260,157 +0.26(+0.64%)
Sep 15, 2020 40.87 41.42 39.84 40.63 231,986 -0.48(-1.17%)
Sep 14, 2020 40.85 41.49 40.62 41.11 229,452 +0.72(+1.78%)
Sep 11, 2020 39.97 41.07 39.40 40.39 309,500 +0.72(+1.81%)
Sep 10, 2020 40.47 40.79 39.55 39.67 282,100 -0.51(-1.27%)
Sep 09, 2020 40.39 40.66 39.71 40.18 216,931 -0.03(-0.07%)
Sep 08, 2020 40.29 40.98 40.07 40.21 235,604 -0.65(-1.59%)
Sep 04, 2020 42.47 42.47 40.04 40.86 429,300 -1.27(-3.01%)
Sep 03, 2020 43.49 43.49 41.84 42.13 335,405 -1.56(-3.57%)
Sep 02, 2020 43.64 43.78 42.87 43.69 216,417 +0.28(+0.65%)
Sep 01, 2020 43.34 43.47 42.97 43.41 191,900 +0.18(+0.42%)
Aug 31, 2020 43.48 43.99 43.03 43.23 290,898 -0.31(-0.71%)
Aug 28, 2020 43.92 43.98 43.30 43.54 187,800 +0.01(+0.02%)
Aug 27, 2020 44.07 44.07 43.33 43.53 221,883 -0.30(-0.68%)
Aug 26, 2020 43.43 44.16 43.42 43.83 220,277 +0.60(+1.39%)
Aug 25, 2020 43.38 43.50 43.00 43.23 158,704 -0.23(-0.53%)
Aug 24, 2020 43.07 43.47 42.70 43.46 213,611 +0.74(+1.73%)
Aug 21, 2020 43.38 43.43 42.61 42.72 179,000 -0.57(-1.32%)
Aug 20, 2020 42.84 43.36 42.82 43.29 203,100 +0.15(+0.35%)
Aug 19, 2020 42.63 43.74 42.49 43.14 345,269 +0.61(+1.43%)
Aug 18, 2020 41.76 42.78 41.52 42.53 348,700 +0.38(+0.90%)
Aug 17, 2020 42.28 42.70 41.94 42.15 295,194 -0.31(-0.73%)
Aug 14, 2020 42.29 43.10 42.27 42.46 160,700 -0.20(-0.47%)
Aug 13, 2020 42.66 43.23 42.43 42.66 221,519 -0.11(-0.26%)
Aug 12, 2020 43.28 43.52 42.73 42.77 188,523 -0.01(-0.02%)
Aug 11, 2020 43.30 43.34 42.54 42.78 285,526 -0.31(-0.72%)
Aug 10, 2020 43.83 43.90 42.94 43.09 245,362 -0.78(-1.78%)
Aug 07, 2020 43.27 44.19 43.27 43.87 266,100 +0.27(+0.62%)
Aug 06, 2020 43.70 43.85 43.24 43.60 226,012 -0.10(-0.23%)
Aug 05, 2020 43.74 44.28 43.39 43.70 344,076 -0.43(-0.97%)
Aug 04, 2020 43.94 44.23 43.58 44.13 280,890 +0.06(+0.14%)
Aug 03, 2020 44.30 44.42 43.84 44.07 337,447 -0.01(-0.02%)
Jul 31, 2020 43.40 44.09 42.65 44.08 428,400 +0.65(+1.50%)
Jul 30, 2020 42.90 43.81 42.09 43.43 409,057 -0.17(-0.39%)
Jul 29, 2020 43.63 44.26 42.76 43.60 620,535 +0.75(+1.75%)
Jul 28, 2020 45.79 46.33 40.51 42.85 1,541,364 +3.66(+9.34%)
Jul 27, 2020 38.00 39.19 37.79 39.19 288,047 +1.25(+3.29%)
Jul 24, 2020 38.40 38.49 37.73 37.94 197,500 -0.66(-1.71%)
Jul 23, 2020 38.45 39.32 38.45 38.60 264,082 -0.01(-0.03%)
Jul 22, 2020 38.76 39.14 38.43 38.61 206,392 -0.21(-0.54%)
Jul 21, 2020 39.30 39.30 38.58 38.82 280,261 -0.02(-0.05%)
Jul 20, 2020 38.41 39.18 38.33 38.84 170,556 +0.42(+1.09%)
Jul 17, 2020 38.22 38.47 37.82 38.42 165,600 +0.24(+0.63%)
Jul 16, 2020 37.82 38.62 37.73 38.18 231,176 -0.51(-1.32%)
Jul 15, 2020 38.33 39.55 36.51 38.69 371,063 +0.93(+2.46%)
Jul 14, 2020 36.73 37.81 36.50 37.76 318,086 +0.53(+1.42%)
Jul 13, 2020 38.24 38.26 37.21 37.23 421,584 -0.69(-1.82%)
Jul 10, 2020 37.91 38.09 37.30 37.92 163,300 +0.09(+0.24%)
Jul 09, 2020 38.10 38.35 37.28 37.83 193,753 -0.24(-0.63%)
Jul 08, 2020 37.93 38.27 37.47 38.07 194,206 +0.24(+0.63%)
Jul 07, 2020 38.69 39.05 37.71 37.83 251,911 -1.07(-2.75%)
Jul 06, 2020 39.79 39.79 38.70 38.90 258,364 -0.25(-0.64%)
Jul 02, 2020 39.58 39.81 38.93 39.15 214,200 +0.16(+0.40%)
Jul 01, 2020 38.62 39.43 38.42 38.99 465,734 +0.29(+0.76%)
Jun 30, 2020 38.34 38.96 38.13 38.70 237,845 +0.57(+1.49%)
Jun 29, 2020 37.77 38.30 37.23 38.13 215,236 +0.78(+2.07%)
Jun 26, 2020 37.37 37.89 36.82 37.35 510,700 -0.32(-0.84%)
Jun 25, 2020 37.28 37.69 36.66 37.67 373,011 +0.19(+0.51%)
Jun 24, 2020 37.57 37.85 37.13 37.48 283,605 -0.42(-1.11%)
Jun 23, 2020 38.24 38.47 37.65 37.90 368,507 +0.12(+0.32%)
Jun 22, 2020 37.88 38.08 37.18 37.78 306,917 -0.11(-0.29%)
Jun 19, 2020 38.50 38.58 37.26 37.89 1,085,100 -0.38(-0.99%)
Jun 18, 2020 38.59 39.28 37.99 38.27 342,634 -0.61(-1.57%)
Jun 17, 2020 39.50 39.61 38.37 38.88 255,509 -0.58(-1.47%)
Jun 16, 2020 39.37 40.22 39.11 39.46 275,797 +0.91(+2.36%)
Jun 15, 2020 37.86 38.83 37.57 38.55 290,739 -0.23(-0.59%)
Jun 12, 2020 38.15 38.91 37.73 38.78 423,400 +1.86(+5.02%)
Jun 11, 2020 38.07 38.51 36.85 36.92 497,835 -2.64(-6.66%)
Jun 10, 2020 41.04 41.15 39.12 39.56 499,408 -1.31(-3.21%)
Jun 09, 2020 41.38 41.73 40.76 40.87 280,775 -0.88(-2.11%)
Jun 08, 2020 41.01 41.82 40.15 41.75 289,614 +1.82(+4.56%)
Jun 05, 2020 40.47 40.72 39.54 39.93 308,100 +0.32(+0.81%)
Jun 04, 2020 40.01 40.26 39.36 39.61 236,860 -0.81(-2.00%)
Jun 03, 2020 40.75 40.98 40.11 40.42 253,196 -0.23(-0.57%)
Jun 02, 2020 41.35 41.66 40.31 40.65 390,214 -0.38(-0.93%)
Jun 01, 2020 40.47 41.50 39.90 41.03 703,493 +0.57(+1.41%)
May 29, 2020 38.90 40.58 38.57 40.46 445,900 +1.50(+3.85%)
May 28, 2020 40.00 40.31 38.82 38.96 345,865 -0.79(-1.99%)
May 27, 2020 38.59 39.83 37.73 39.75 447,938 +1.53(+4.00%)
May 26, 2020 37.15 38.32 36.75 38.22 583,194 +2.13(+5.90%)
May 22, 2020 35.61 36.14 35.46 36.09 274,500 +0.46(+1.29%)
May 21, 2020 35.71 36.03 35.46 35.63 392,295 -0.32(-0.89%)
May 20, 2020 35.91 36.42 35.72 35.95 341,663 +0.39(+1.10%)
May 19, 2020 36.34 36.48 35.45 35.56 399,441 -0.56(-1.55%)
May 18, 2020 34.90 36.38 34.82 36.12 565,739 +0.54(+1.52%)
May 15, 2020 35.72 36.46 35.21 35.58 1,241,200 -0.13(-0.36%)
May 14, 2020 35.07 35.75 34.42 35.71 543,876 +0.30(+0.85%)
May 13, 2020 36.32 37.45 34.59 35.41 746,878 -1.90(-5.09%)
May 12, 2020 41.65 42.62 37.03 37.31 1,112,702 -8.02(-17.69%)
May 11, 2020 44.13 45.67 43.83 45.33 704,945 +0.38(+0.85%)
May 08, 2020 43.65 45.03 43.24 44.95 443,900 +1.69(+3.91%)
May 07, 2020 43.16 43.42 42.71 43.26 415,834 +0.78(+1.84%)
May 06, 2020 41.70 42.94 41.20 42.48 356,231 +1.03(+2.48%)
May 05, 2020 41.58 42.65 41.28 41.45 312,522 +0.36(+0.88%)
May 04, 2020 41.15 41.78 40.72 41.09 306,897 -0.38(-0.92%)
May 01, 2020 41.68 42.24 40.84 41.47 472,800 -1.22(-2.86%)
Apr 30, 2020 42.97 43.86 42.68 42.69 422,835 -0.84(-1.93%)
Apr 29, 2020 43.27 44.02 42.54 43.53 454,087 +1.34(+3.18%)
Apr 28, 2020 45.08 45.64 42.09 42.19 668,600 -2.08(-4.70%)
Apr 27, 2020 43.69 45.42 43.69 44.27 586,383 +1.15(+2.67%)
Apr 24, 2020 42.71 43.38 42.45 43.12 309,900 +0.65(+1.53%)
Apr 23, 2020 42.48 43.49 42.16 42.47 319,985 -0.04(-0.09%)
Apr 22, 2020 41.58 43.66 41.19 42.51 1,358,652 +1.62(+3.96%)
Apr 21, 2020 40.27 41.50 39.23 40.89 658,405 -0.03(-0.07%)
Apr 20, 2020 40.53 42.48 40.05 40.92 948,247 +0.95(+2.38%)
Apr 17, 2020 40.74 40.98 39.77 39.97 544,000 +0.02(+0.05%)
Apr 16, 2020 39.31 40.01 38.81 39.95 575,859 +0.32(+0.81%)
Apr 15, 2020 40.23 40.91 39.35 39.63 452,098 -2.03(-4.87%)
Apr 14, 2020 41.58 42.24 41.00 41.66 420,156 +0.55(+1.34%)
Apr 13, 2020 41.62 42.24 40.69 41.11 422,891 -0.68(-1.63%)
Apr 09, 2020 41.58 42.66 40.64 41.79 696,600 +1.02(+2.50%)
Apr 08, 2020 40.11 41.18 39.62 40.77 702,984 +1.21(+3.06%)
Apr 07, 2020 41.19 41.34 39.36 39.56 552,508 -0.46(-1.15%)
Apr 06, 2020 40.05 40.19 38.51 40.02 474,197 +1.75(+4.57%)
Apr 03, 2020 38.27 39.37 37.29 38.27 1,026,200 -0.08(-0.21%)
Apr 02, 2020 36.94 38.97 36.92 38.35 941,016 +0.72(+1.91%)
Apr 01, 2020 39.27 39.27 36.88 37.63 606,610 -2.85(-7.04%)
Mar 31, 2020 40.97 41.28 39.19 40.48 1,440,661 +1.35(+3.45%)
Mar 30, 2020 38.30 40.55 37.17 39.13 1,811,156 +0.82(+2.14%)
Mar 27, 2020 36.08 38.90 34.71 38.31 1,521,900 +0.39(+1.03%)
Mar 26, 2020 37.41 38.63 36.62 37.92 1,227,644 +0.77(+2.07%)
Mar 25, 2020 37.02 38.11 34.37 37.15 1,420,548 +0.14(+0.38%)
Mar 24, 2020 35.92 37.17 35.35 37.01 979,218 +2.51(+7.28%)
Mar 23, 2020 31.15 34.54 30.86 34.50 855,010 +3.81(+12.41%)
Mar 20, 2020 30.53 32.38 29.60 30.69 1,310,600 +0.60(+1.99%)
Mar 19, 2020 27.36 30.73 27.35 30.09 796,882 +2.26(+8.12%)
Mar 18, 2020 28.67 30.87 24.26 27.83 1,510,317 -2.58(-8.48%)
Mar 17, 2020 32.43 33.49 29.67 30.41 1,601,180 -1.77(-5.50%)
Mar 16, 2020 32.31 33.86 30.78 32.18 1,045,963 -2.92(-8.32%)
Mar 13, 2020 33.30 35.14 31.39 35.10 1,740,900 +3.29(+10.34%)
Mar 12, 2020 33.66 34.62 31.03 31.81 1,242,102 -3.94(-11.02%)
Mar 11, 2020 36.59 36.94 33.70 35.75 1,317,777 -1.73(-4.62%)
Mar 10, 2020 39.50 39.76 35.57 37.48 959,967 -0.83(-2.17%)
Mar 09, 2020 37.84 39.87 37.33 38.31 1,212,906 -2.86(-6.95%)
Mar 06, 2020 39.18 41.41 38.70 41.17 714,600 +0.71(+1.75%)
Mar 05, 2020 41.12 41.56 39.49 40.46 706,502 -1.83(-4.33%)
Mar 04, 2020 42.28 42.64 40.64 42.29 483,441 +0.63(+1.51%)
Mar 03, 2020 41.57 42.31 40.73 41.66 601,741 +0.02(+0.05%)
Mar 02, 2020 41.96 42.49 39.83 41.64 1,081,121 -0.06(-0.14%)
Feb 28, 2020 40.31 41.85 39.75 41.70 938,900 +0.01(+0.02%)
Feb 27, 2020 43.44 43.93 41.62 41.69 679,868 -2.74(-6.17%)
Feb 26, 2020 45.46 46.32 44.37 44.43 358,090 -0.91(-2.01%)
Feb 25, 2020 48.20 48.48 45.12 45.34 474,671 -2.65(-5.52%)
Feb 24, 2020 47.20 48.27 47.12 47.99 457,317 -0.99(-2.02%)
Feb 21, 2020 50.54 50.54 48.93 48.98 420,800 -1.74(-3.43%)
Feb 20, 2020 50.83 51.33 49.91 50.72 300,073 -0.13(-0.26%)
Feb 19, 2020 51.24 51.60 50.81 50.85 483,825 -0.42(-0.82%)
Feb 18, 2020 50.98 51.60 50.50 51.27 455,439 -0.21(-0.41%)
Feb 14, 2020 51.08 51.63 50.58 51.48 485,700 +0.50(+0.98%)
Feb 13, 2020 51.00 51.53 50.33 50.98 430,751 -0.57(-1.11%)
Feb 12, 2020 50.89 51.69 49.92 51.55 446,336 +1.05(+2.08%)
Feb 11, 2020 50.39 50.67 49.90 50.50 635,181 +0.46(+0.92%)
Feb 10, 2020 48.99 50.44 48.78 50.04 567,632 +0.53(+1.07%)
Feb 07, 2020 49.53 49.80 49.13 49.51 637,500 -0.12(-0.24%)
Feb 06, 2020 49.16 50.68 49.12 49.63 641,657 +0.47(+0.96%)
Feb 05, 2020 47.12 49.26 47.12 49.16 693,845 +1.28(+2.68%)
Feb 04, 2020 47.69 48.45 47.28 47.88 683,170 +0.53(+1.13%)
Feb 03, 2020 45.08 47.63 44.87 47.34 840,345 +2.32(+5.15%)
Jan 31, 2020 44.40 45.42 43.72 45.02 1,030,900 +0.38(+0.85%)
Jan 30, 2020 44.40 45.69 42.96 44.64 978,278 -0.89(-1.95%)
Jan 29, 2020 51.80 51.90 45.32 45.53 1,919,236 +0.97(+2.18%)
Jan 28, 2020 44.76 45.13 44.30 44.56 392,940 -0.10(-0.24%)
Jan 27, 2020 44.82 45.00 44.29 44.66 304,811 -0.91(-2.01%)
Jan 24, 2020 46.55 46.99 45.37 45.58 294,100 -0.64(-1.38%)
Jan 23, 2020 45.48 46.29 45.12 46.22 356,067 +0.60(+1.32%)
Jan 22, 2020 45.53 45.85 45.48 45.62 308,163 +0.08(+0.18%)
Jan 21, 2020 45.67 46.21 45.10 45.54 329,306 -0.02(-0.04%)
Jan 17, 2020 47.26 47.50 45.37 45.56 378,900 -1.33(-2.84%)
Jan 16, 2020 45.76 47.01 45.76 46.89 420,870 +1.18(+2.58%)
Jan 15, 2020 44.85 45.77 44.85 45.71 641,657 +0.87(+1.94%)
Jan 14, 2020 44.86 45.22 44.74 44.84 359,115 -0.35(-0.77%)
Jan 13, 2020 45.38 45.66 45.01 45.19 327,349 -0.20(-0.44%)
Jan 10, 2020 45.69 46.35 45.34 45.39 284,700 -0.21(-0.46%)
Jan 09, 2020 45.37 45.60 44.72 45.60 700,103 +0.39(+0.86%)
Jan 08, 2020 45.90 46.06 44.58 45.21 682,612 -0.72(-1.57%)
Jan 07, 2020 45.93 46.09 45.48 45.93 259,168 -0.09(-0.20%)
Jan 06, 2020 44.77 46.19 44.71 46.02 347,118 +0.84(+1.86%)
Jan 03, 2020 44.67 45.24 44.66 45.18 259,600 -0.02(-0.04%)
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.