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 30, 2009	13.75	13.78	13.01	13.27	308,136	-0.39(-2.86%)
Jan 29, 2009	13.87	14.29	13.47	13.66	357,677	-0.36(-2.57%)
Jan 28, 2009	14.00	14.29	13.65	14.02	299,770	+0.15(+1.08%)
Jan 27, 2009	13.66	14.00	13.46	13.87	279,873	+0.17(+1.24%)
Jan 26, 2009	13.18	13.85	12.90	13.70	469,294	+0.56(+4.26%)
Jan 23, 2009	12.70	13.22	12.62	13.14	285,030	+0.15(+1.15%)
Jan 22, 2009	12.87	13.08	12.37	12.99	422,106	-0.06(-0.46%)
Jan 21, 2009	12.21	13.14	12.07	13.05	582,785	+0.94(+7.76%)
Jan 20, 2009	12.36	12.67	11.96	12.11	321,977	-0.40(-3.20%)
Jan 16, 2009	12.29	12.58	12.21	12.51	425,633	+0.33(+2.71%)
Jan 15, 2009	11.81	12.31	11.71	12.18	712,931	+0.36(+3.05%)
Jan 14, 2009	11.81	12.01	11.50	11.82	520,331	-0.17(-1.42%)
Jan 13, 2009	11.88	12.07	11.78	11.99	362,393	+0.07(+0.59%)
Jan 12, 2009	12.10	12.10	11.78	11.92	228,982	-0.04(-0.33%)
Jan 09, 2009	12.47	12.60	11.87	11.96	376,668	-0.47(-3.78%)
Jan 08, 2009	12.83	12.83	12.27	12.43	212,640	-0.28(-2.20%)
Jan 07, 2009	13.13	13.36	12.61	12.71	301,163	-0.62(-4.65%)
Jan 06, 2009	13.29	13.67	13.14	13.33	374,453	+0.21(+1.60%)
Jan 05, 2009	13.55	13.55	12.96	13.12	342,897	-0.45(-3.32%)

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.