Skip to main content

Commvault Systems (NQ: CVLT )

119.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 119.67 120.78 119.12 119.14 326,935 -0.53(-0.44%)
Jun 21, 2024 118.18 120.37 117.94 119.67 1,085,848 +1.59(+1.35%)
Jun 20, 2024 118.47 119.08 117.81 118.08 388,064 +0.02(+0.02%)
Jun 18, 2024 118.30 119.25 117.42 118.06 320,799 -0.24(-0.20%)
Jun 17, 2024 116.50 119.72 116.45 118.30 376,897 +1.76(+1.51%)
Jun 14, 2024 114.15 117.27 114.15 116.54 390,821 +2.08(+1.82%)
Jun 13, 2024 115.75 116.50 113.83 114.46 222,858 -1.94(-1.67%)
Jun 12, 2024 114.43 117.28 114.10 116.40 368,462 +3.37(+2.98%)
Jun 11, 2024 114.26 114.82 112.58 113.03 407,493 -1.63(-1.42%)
Jun 10, 2024 113.94 116.06 113.13 114.66 374,437 -0.06(-0.05%)
Jun 07, 2024 115.67 116.23 113.69 114.72 446,270 -0.95(-0.82%)
Jun 06, 2024 112.96 119.52 112.96 115.67 649,642 +2.62(+2.32%)
Jun 05, 2024 109.77 113.66 109.08 113.05 721,941 +4.19(+3.85%)
Jun 04, 2024 108.32 110.26 108.15 108.86 356,075 +0.38(+0.35%)
Jun 03, 2024 108.05 108.92 107.12 108.48 735,104 +0.90(+0.83%)
May 31, 2024 109.00 109.00 105.76 107.58 458,640 -1.21(-1.11%)
May 30, 2024 110.79 111.71 108.68 108.79 217,142 -2.36(-2.12%)
May 29, 2024 110.44 111.50 110.28 111.15 230,811 -0.21(-0.19%)
May 28, 2024 110.97 112.27 110.50 111.36 239,829 +0.76(+0.69%)
May 24, 2024 111.11 111.69 109.92 110.60 184,668 -0.03(-0.03%)
May 23, 2024 110.58 112.00 110.13 110.63 209,985 +0.60(+0.55%)
May 22, 2024 110.69 110.96 109.05 110.03 234,319 -0.67(-0.61%)
May 21, 2024 109.99 111.18 109.40 110.70 226,833 +0.14(+0.13%)
May 20, 2024 111.11 111.27 109.81 110.56 276,656 -0.68(-0.61%)
May 17, 2024 110.75 111.71 109.94 111.24 313,028 +0.51(+0.46%)
May 16, 2024 112.19 113.37 108.47 110.73 468,607 -1.64(-1.46%)
May 15, 2024 109.56 112.61 109.56 112.37 287,919 +3.54(+3.25%)
May 14, 2024 108.27 109.18 107.14 108.83 427,827 +0.47(+0.43%)
May 13, 2024 111.56 111.84 107.94 108.36 575,272 -2.96(-2.66%)
May 10, 2024 110.95 112.60 110.95 111.32 280,901 +0.28(+0.25%)
May 09, 2024 109.18 111.39 108.48 111.04 255,026 +1.86(+1.70%)
May 08, 2024 108.52 110.00 108.43 109.18 307,501 +0.18(+0.17%)
May 07, 2024 109.00 110.43 107.81 109.00 388,976 +0.07(+0.06%)
May 06, 2024 107.45 109.00 107.01 108.93 305,133 +1.50(+1.40%)
May 03, 2024 105.50 109.25 105.01 107.43 522,210 +2.67(+2.55%)
May 02, 2024 103.58 104.84 102.73 104.76 344,976 +2.05(+2.00%)
May 01, 2024 103.13 104.91 101.54 102.71 456,884 +0.24(+0.23%)
Apr 30, 2024 101.87 107.46 100.40 102.47 715,651 +3.04(+3.06%)
Apr 29, 2024 98.30 99.60 97.63 99.43 520,979 +1.13(+1.15%)
Apr 26, 2024 97.10 98.65 97.10 98.30 183,888 +1.21(+1.25%)
Apr 25, 2024 96.05 97.40 95.57 97.09 277,929 +0.26(+0.27%)
Apr 24, 2024 97.31 97.80 96.31 96.83 244,281 -0.34(-0.35%)
Apr 23, 2024 95.51 97.49 95.14 97.17 176,510 +1.63(+1.71%)
Apr 22, 2024 95.13 95.84 94.28 95.54 157,670 +0.67(+0.71%)
Apr 19, 2024 94.10 95.04 93.48 94.87 205,932 +0.72(+0.76%)
Apr 18, 2024 94.74 96.02 94.08 94.15 222,752 -0.48(-0.51%)
Apr 17, 2024 96.07 96.65 94.53 94.63 242,653 -1.00(-1.05%)
Apr 16, 2024 94.37 95.95 93.87 95.63 186,873 +1.38(+1.46%)
Apr 15, 2024 97.16 97.65 93.77 94.25 454,371 -2.24(-2.32%)
Apr 12, 2024 97.02 97.50 95.66 96.49 286,690 -1.43(-1.46%)
Apr 11, 2024 97.08 98.62 96.29 97.92 374,741 +1.39(+1.44%)
Apr 10, 2024 95.88 96.99 95.45 96.53 286,782 -0.90(-0.92%)
Apr 09, 2024 99.88 99.88 96.96 97.43 246,757 -2.21(-2.22%)
Apr 08, 2024 100.80 100.80 99.25 99.64 168,938 -0.56(-0.56%)
Apr 05, 2024 99.50 100.83 98.38 100.20 320,139 +0.59(+0.59%)
Apr 04, 2024 100.87 102.22 99.55 99.61 214,468 -0.22(-0.22%)
Apr 03, 2024 98.76 100.67 98.71 99.83 173,177 +0.76(+0.77%)
Apr 02, 2024 99.24 99.33 97.00 99.07 227,201 -1.36(-1.35%)
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.