Indicators

Commvault Systems (NQ: CVLT )

110.56 -0.68 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.93	44.94	43.64	44.71	646,049	+0.97(+2.22%)
Sep 27, 2019	44.75	44.82	43.54	43.74	358,500	-0.72(-1.62%)
Sep 26, 2019	45.12	45.24	44.30	44.46	291,699	-0.75(-1.66%)
Sep 25, 2019	44.29	45.46	43.72	45.21	454,922	+0.87(+1.96%)
Sep 24, 2019	45.16	45.50	44.13	44.34	322,292	-0.64(-1.42%)
Sep 23, 2019	44.97	45.22	44.65	44.98	425,547	-0.10(-0.22%)
Sep 20, 2019	44.45	45.28	44.44	45.08	1,890,100	+0.64(+1.44%)
Sep 19, 2019	45.00	45.17	44.34	44.44	585,440	-0.44(-0.98%)
Sep 18, 2019	44.94	45.32	44.38	44.88	722,627	-0.13(-0.29%)
Sep 17, 2019	44.66	45.17	44.43	45.01	385,198	-0.09(-0.19%)
Sep 16, 2019	45.74	46.09	44.67	45.10	455,829	-0.86(-1.88%)
Sep 13, 2019	46.49	46.68	45.68	45.96	623,700	-0.10(-0.22%)
Sep 12, 2019	47.47	47.62	45.35	46.06	397,774	-1.28(-2.70%)
Sep 11, 2019	46.94	47.48	46.11	47.34	1,023,792	+0.47(+1.00%)
Sep 10, 2019	45.78	46.91	45.21	46.87	282,748	+1.00(+2.18%)
Sep 09, 2019	45.34	46.05	44.75	45.87	632,283	+0.79(+1.75%)
Sep 06, 2019	44.65	45.32	44.33	45.08	598,200	+0.55(+1.24%)
Sep 05, 2019	43.42	44.73	42.97	44.53	750,800	+1.64(+3.82%)
Sep 04, 2019	43.00	43.37	42.48	42.89	726,155	-0.22(-0.51%)

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.