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, 2010	27.29	27.43	25.92	26.03	505,445	-1.08(-3.98%)
Sep 29, 2010	26.47	27.32	26.41	27.11	548,449	+0.46(+1.73%)
Sep 28, 2010	27.06	27.15	26.21	26.65	607,879	-0.48(-1.77%)
Sep 27, 2010	27.72	27.80	27.06	27.13	813,151	-0.67(-2.41%)
Sep 24, 2010	27.43	27.90	27.30	27.80	314,428	+0.74(+2.73%)
Sep 23, 2010	27.20	27.83	26.94	27.06	355,280	-0.44(-1.60%)
Sep 22, 2010	27.46	27.59	26.91	27.50	533,599	-0.11(-0.40%)
Sep 21, 2010	28.00	28.26	27.53	27.61	433,311	-0.42(-1.50%)
Sep 20, 2010	27.31	28.49	27.01	28.03	899,368	+1.02(+3.78%)
Sep 17, 2010	25.85	27.44	25.62	27.01	1,314,390	+0.82(+3.13%)
Sep 15, 2010	26.87	26.97	26.12	26.19	763,805	-0.83(-3.07%)
Sep 14, 2010	26.92	27.50	26.92	27.02	369,156	+0.01(+0.04%)
Sep 13, 2010	27.11	27.14	26.77	27.01	375,352	+0.16(+0.60%)
Sep 10, 2010	26.35	27.27	26.07	26.85	675,361	+0.51(+1.94%)
Sep 09, 2010	26.75	26.75	25.98	26.34	468,027	-0.16(-0.60%)
Sep 08, 2010	25.66	26.51	25.58	26.50	910,564	+0.98(+3.84%)
Sep 07, 2010	24.82	26.08	24.71	25.52	725,394	-0.34(-1.31%)
Sep 03, 2010	26.58	26.85	25.18	25.86	757,561	-0.25(-0.96%)
Sep 02, 2010	24.70	26.88	24.70	26.11	1,736,590	+1.29(+5.20%)

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.