Indicators

Commvault Systems (NQ: CVLT )

110.73 -1.64 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.80	81.00	79.67	79.85	265,104	-0.82(-1.02%)
Dec 28, 2023	80.62	80.80	80.40	80.67	157,791	+0.09(+0.11%)
Dec 27, 2023	80.49	80.87	80.18	80.58	137,982	+0.11(+0.14%)
Dec 26, 2023	80.24	80.78	79.95	80.47	151,539	+0.55(+0.69%)
Dec 22, 2023	79.75	80.37	79.46	79.92	136,516	+0.51(+0.64%)
Dec 21, 2023	79.69	79.80	78.58	79.41	202,759	+0.54(+0.68%)
Dec 20, 2023	80.17	80.70	78.84	78.87	382,796	-1.62(-2.01%)
Dec 19, 2023	79.50	80.88	79.50	80.49	315,079	+1.15(+1.45%)
Dec 18, 2023	78.00	79.69	77.43	79.34	259,036	+1.26(+1.61%)
Dec 15, 2023	77.94	78.62	77.23	78.08	554,356	+0.41(+0.53%)
Dec 14, 2023	76.77	77.77	76.36	77.67	404,576	+1.05(+1.37%)
Dec 13, 2023	75.81	76.70	75.35	76.62	294,732	+0.81(+1.07%)
Dec 12, 2023	75.57	75.97	75.22	75.81	191,654	+0.32(+0.42%)
Dec 11, 2023	74.94	75.95	74.94	75.49	212,457	+0.25(+0.33%)
Dec 08, 2023	75.35	76.05	74.79	75.24	141,070	-0.13(-0.17%)
Dec 07, 2023	75.04	75.69	74.64	75.37	268,540	+0.54(+0.72%)
Dec 06, 2023	76.40	76.90	74.72	74.83	217,883	-1.46(-1.91%)
Dec 05, 2023	75.80	76.34	74.15	76.29	271,876	+0.16(+0.21%)
Dec 04, 2023	75.00	76.61	74.83	76.13	258,049	+0.92(+1.22%)

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.