Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2023 77.91 78.80 77.53 77.93 381,720 +0.04(+0.05%)
Jul 28, 2023 77.58 78.27 77.43 77.89 267,285 +0.54(+0.70%)
Jul 27, 2023 77.23 77.89 76.72 77.35 241,858 +0.59(+0.77%)
Jul 26, 2023 76.22 77.00 76.20 76.76 205,533 +0.41(+0.54%)
Jul 25, 2023 75.41 76.75 75.41 76.35 249,365 +0.92(+1.22%)
Jul 24, 2023 75.61 75.76 75.01 75.43 165,773 +0.02(+0.03%)
Jul 21, 2023 76.41 76.99 75.26 75.41 232,621 -0.55(-0.72%)
Jul 20, 2023 76.80 77.02 75.72 75.96 163,759 -0.69(-0.90%)
Jul 19, 2023 77.00 77.52 76.50 76.65 196,788 -0.20(-0.26%)
Jul 18, 2023 76.26 76.86 75.64 76.85 213,892 +0.50(+0.65%)
Jul 17, 2023 75.57 76.87 75.57 76.35 213,878 +0.57(+0.75%)
Jul 14, 2023 75.44 75.90 75.28 75.78 191,850 +0.36(+0.48%)
Jul 13, 2023 75.01 75.52 74.63 75.42 248,906 +0.60(+0.80%)
Jul 12, 2023 75.41 75.86 74.60 74.82 205,662 +0.04(+0.05%)
Jul 11, 2023 74.32 74.95 73.86 74.78 247,294 +0.57(+0.77%)
Jul 10, 2023 72.36 74.21 72.36 74.21 319,822 +1.89(+2.61%)
Jul 07, 2023 71.94 72.77 71.83 72.32 229,564 +0.29(+0.40%)
Jul 06, 2023 71.72 72.20 71.25 72.03 186,947 -0.14(-0.19%)
Jul 05, 2023 72.09 72.46 71.64 72.17 248,913 -0.27(-0.37%)
Jul 03, 2023 72.65 73.08 72.44 72.44 159,939 -0.18(-0.25%)
Jun 30, 2023 72.83 73.24 72.61 72.62 426,053 +0.18(+0.25%)
Jun 29, 2023 72.04 72.90 71.61 72.44 227,546 +0.53(+0.74%)
Jun 28, 2023 70.35 71.93 69.81 71.91 279,181 +1.52(+2.16%)
Jun 27, 2023 70.21 70.67 69.63 70.39 181,431 +0.42(+0.60%)
Jun 26, 2023 71.20 71.55 69.94 69.97 266,889 -1.38(-1.93%)
Jun 23, 2023 71.36 72.15 71.24 71.35 759,074 -0.41(-0.57%)
Jun 22, 2023 70.94 71.76 70.58 71.76 313,946 +0.75(+1.06%)
Jun 21, 2023 71.39 71.39 70.48 71.01 284,531 -0.67(-0.93%)
Jun 20, 2023 71.75 72.38 71.31 71.68 346,094 -0.40(-0.55%)
Jun 16, 2023 71.67 72.10 70.68 72.08 986,958 +1.15(+1.62%)
Jun 15, 2023 70.10 71.13 69.97 70.93 352,471 +9.25(+15.00%)
May 08, 2023 61.05 62.31 60.96 61.68 338,599 +0.53(+0.87%)
May 05, 2023 61.34 61.88 60.83 61.15 339,082 +0.30(+0.49%)
May 04, 2023 60.83 61.83 60.43 60.85 312,063 -0.39(-0.64%)
May 03, 2023 61.87 63.56 61.15 61.24 503,866 -0.21(-0.34%)
May 02, 2023 60.52 62.00 58.67 61.45 422,817 +3.10(+5.31%)
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.