Skip to main content

Commvault Systems (NQ: CVLT )

156.19 -6.06 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.77 22.99 22.52 22.54 464,617 -0.23(-1.01%)
May 27, 2010 22.56 22.86 22.51 22.77 475,543 +0.59(+2.66%)
May 26, 2010 22.17 22.62 21.99 22.18 311,271 +0.08(+0.36%)
May 25, 2010 21.86 22.15 21.53 22.10 326,214 -0.22(-0.99%)
May 24, 2010 22.54 22.68 22.28 22.32 331,968 -0.16(-0.71%)
May 21, 2010 21.76 22.60 21.50 22.48 564,445 +0.45(+2.04%)
May 20, 2010 22.21 23.06 21.97 22.03 544,865 -1.36(-5.81%)
May 19, 2010 23.87 24.03 23.26 23.39 363,390 -0.57(-2.38%)
May 18, 2010 23.94 24.35 23.87 23.96 632,069 +0.13(+0.55%)
May 17, 2010 23.66 23.87 23.29 23.83 786,951 +0.34(+1.45%)
May 14, 2010 23.53 23.74 23.08 23.49 859,337 -0.39(-1.63%)
May 13, 2010 22.90 24.04 22.89 23.88 1,036,250 +0.89(+3.87%)
May 12, 2010 22.29 23.21 22.29 22.99 1,068,760 +0.79(+3.56%)
May 11, 2010 22.10 22.80 21.26 22.20 1,551,367 +1.34(+6.42%)
May 10, 2010 20.61 20.87 20.20 20.86 723,321 +1.57(+8.14%)
May 07, 2010 19.62 19.74 18.93 19.29 457,770 -0.41(-2.08%)
May 06, 2010 20.33 20.48 19.00 19.70 558,125 -0.71(-3.48%)
May 05, 2010 20.59 20.73 20.35 20.41 331,461 -0.48(-2.30%)
May 04, 2010 20.74 20.99 20.05 20.89 615,681 -0.09(-0.43%)
May 03, 2010 20.98 21.21 20.68 20.98 349,623 -0.01(-0.05%)
Apr 30, 2010 21.89 22.00 20.95 20.99 370,714 -0.90(-4.11%)
Apr 29, 2010 21.56 22.00 21.44 21.89 288,992 +0.39(+1.81%)
Apr 28, 2010 21.62 21.68 21.34 21.50 342,908 -0.08(-0.37%)
Apr 27, 2010 21.55 21.92 21.49 21.58 306,804 -0.02(-0.09%)
Apr 26, 2010 21.28 21.71 21.27 21.60 179,890 +0.33(+1.55%)
Apr 23, 2010 21.50 21.50 21.10 21.27 246,837 -0.29(-1.35%)
Apr 22, 2010 21.31 21.57 20.96 21.56 203,582 +0.01(+0.05%)
Apr 21, 2010 21.68 21.80 21.41 21.55 354,963 -0.07(-0.32%)
Apr 20, 2010 21.36 21.84 21.36 21.62 282,056 +0.30(+1.41%)
Apr 19, 2010 21.26 21.49 20.85 21.32 589,084 -0.05(-0.23%)
Apr 16, 2010 21.87 21.98 21.24 21.37 402,013 -0.51(-2.33%)
Apr 15, 2010 21.78 21.98 21.75 21.88 230,015 +0.02(+0.09%)
Apr 14, 2010 21.42 21.90 21.42 21.86 257,060 +0.57(+2.68%)
Apr 13, 2010 21.47 21.62 21.13 21.29 372,488 -0.14(-0.65%)
Apr 12, 2010 20.92 21.48 20.77 21.43 446,837 +0.51(+2.44%)
Apr 09, 2010 20.93 21.07 20.66 20.92 772,933 +0.05(+0.24%)
Apr 08, 2010 20.76 20.92 20.53 20.87 394,091 +0.12(+0.58%)
Apr 07, 2010 20.83 20.99 20.58 20.75 864,353 -0.03(-0.14%)
Apr 06, 2010 20.75 20.85 20.49 20.78 720,691 +0.00(+0.00%)
Apr 05, 2010 20.45 20.92 20.39 20.78 970,168 -0.07(-0.34%)
Apr 01, 2010 21.39 20.85 20.85 20.85 640,800 -0.50(-2.34%)
Mar 31, 2010 21.27 21.67 21.22 21.35 667,121 -0.03(-0.14%)
Mar 30, 2010 21.00 21.45 20.90 21.38 933,947 +0.48(+2.30%)
Mar 29, 2010 21.33 21.38 20.50 20.90 846,143 -0.33(-1.55%)
Mar 26, 2010 21.39 21.56 20.80 21.23 780,460 -0.05(-0.23%)
Mar 25, 2010 22.26 22.26 21.23 21.28 576,578 -0.82(-3.71%)
Mar 24, 2010 22.54 22.56 22.04 22.10 181,511 -0.46(-2.04%)
Mar 23, 2010 22.60 22.77 22.45 22.56 182,354 -0.10(-0.44%)
Mar 22, 2010 22.13 22.73 21.95 22.66 366,448 +0.37(+1.66%)
Mar 19, 2010 22.81 22.86 22.09 22.29 770,919 -0.41(-1.81%)
Mar 18, 2010 23.01 23.06 22.67 22.70 278,714 -0.42(-1.82%)
Mar 17, 2010 22.33 23.27 21.90 23.12 834,775 +0.34(+1.49%)
Mar 16, 2010 22.46 22.78 22.41 22.78 397,192 +0.26(+1.15%)
Mar 15, 2010 22.61 22.92 22.48 22.52 361,961 -0.10(-0.44%)
Mar 12, 2010 22.45 22.62 22.05 22.62 457,757 +0.17(+0.76%)
Mar 11, 2010 22.19 22.47 21.93 22.45 425,205 +0.10(+0.45%)
Mar 10, 2010 22.14 22.35 22.00 22.35 300,156 +0.16(+0.72%)
Mar 09, 2010 21.83 22.29 21.81 22.19 276,381 +0.27(+1.23%)
Mar 08, 2010 21.78 22.14 21.63 21.92 492,954 +0.19(+0.87%)
Mar 05, 2010 21.43 21.80 21.31 21.73 588,772 +0.33(+1.54%)
Mar 04, 2010 21.16 21.46 20.82 21.40 687,913 +0.39(+1.86%)
Mar 03, 2010 21.85 22.16 20.90 21.01 1,045,423 -0.75(-3.45%)
Mar 02, 2010 21.83 22.03 21.71 21.76 664,214 -0.10(-0.46%)
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.