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 24, 2011 37.75 38.63 36.91 37.10 406,590 -0.68(-1.80%)
May 23, 2011 37.89 38.36 37.40 37.78 306,968 -0.88(-2.28%)
May 20, 2011 38.45 39.15 38.00 38.66 286,157 -0.10(-0.25%)
May 19, 2011 38.60 39.36 38.13 38.76 357,938 +0.34(+0.87%)
May 18, 2011 37.30 38.92 37.11 38.42 497,539 +1.22(+3.28%)
May 17, 2011 37.22 37.88 36.63 37.20 521,322 -0.30(-0.80%)
May 16, 2011 38.29 39.26 37.49 37.50 544,322 -1.10(-2.85%)
May 13, 2011 38.68 39.51 38.24 38.60 516,620 -0.91(-2.30%)
May 12, 2011 39.09 39.77 38.63 39.51 441,211 +0.31(+0.79%)
May 11, 2011 38.89 39.33 37.80 39.20 871,784 -0.04(-0.10%)
May 10, 2011 38.81 40.99 38.42 39.24 1,916,577 +2.57(+7.01%)
May 09, 2011 35.29 36.97 35.10 36.67 952,857 +0.10(+0.27%)
May 06, 2011 37.03 37.36 36.33 36.57 396,452 +0.10(+0.27%)
May 05, 2011 36.72 37.50 36.32 36.47 462,503 -0.41(-1.11%)
May 04, 2011 38.13 38.18 36.61 36.88 542,196 -1.16(-3.05%)
May 03, 2011 38.97 39.72 37.74 38.04 468,590 -1.14(-2.91%)
May 02, 2011 39.22 39.68 39.04 39.18 428,239 -0.21(-0.53%)
Apr 29, 2011 39.24 39.73 38.69 39.39 243,337 +0.35(+0.90%)
Apr 28, 2011 38.37 39.29 38.37 39.04 220,605 +0.53(+1.38%)
Apr 27, 2011 37.77 38.61 37.55 38.51 221,118 +0.73(+1.93%)
Apr 26, 2011 37.83 38.26 37.58 37.78 186,609 -0.18(-0.47%)
Apr 25, 2011 37.98 38.07 37.36 37.96 207,004 +0.21(+0.56%)
Apr 21, 2011 38.08 38.10 37.17 37.75 350,799 +0.17(+0.45%)
Apr 20, 2011 37.32 38.00 37.21 37.58 368,414 +0.80(+2.18%)
Apr 19, 2011 36.64 37.15 36.33 36.78 423,258 -0.21(-0.57%)
Apr 18, 2011 36.91 37.90 36.47 36.99 1,084,636 -2.42(-6.14%)
Apr 15, 2011 38.43 39.45 37.85 39.41 309,313 +0.86(+2.23%)
Apr 14, 2011 38.38 39.09 38.04 38.55 336,591 -0.19(-0.49%)
Apr 13, 2011 38.31 39.47 38.26 38.74 389,984 +0.80(+2.11%)
Apr 12, 2011 38.65 38.86 37.91 37.94 268,733 -1.11(-2.84%)
Apr 11, 2011 38.49 40.10 38.38 39.05 457,569 +0.86(+2.25%)
Apr 08, 2011 38.57 39.24 37.96 38.19 267,577 -0.05(-0.13%)
Apr 07, 2011 38.11 39.12 38.00 38.24 603,620 +0.39(+1.03%)
Apr 06, 2011 38.25 39.00 37.54 37.85 752,538 -1.14(-2.92%)
Apr 05, 2011 39.62 39.71 38.93 38.99 646,746 -0.72(-1.81%)
Apr 04, 2011 39.90 40.29 39.36 39.71 536,095 -0.58(-1.44%)
Apr 01, 2011 40.00 40.99 39.95 40.29 274,102 +0.41(+1.03%)
Mar 31, 2011 40.94 41.05 39.54 39.88 680,129 -1.06(-2.59%)
Mar 30, 2011 40.94 40.96 40.08 40.94 305,967 +0.98(+2.45%)
Mar 29, 2011 38.44 40.35 38.12 39.96 632,133 +1.48(+3.85%)
Mar 28, 2011 39.57 39.98 38.37 38.48 296,062 -0.68(-1.74%)
Mar 25, 2011 39.49 40.00 39.00 39.16 478,487 -0.30(-0.76%)
Mar 24, 2011 38.66 39.87 37.69 39.46 883,683 +0.93(+2.41%)
Mar 23, 2011 36.75 38.65 36.49 38.53 740,792 +1.56(+4.22%)
Mar 22, 2011 36.67 37.31 36.14 36.97 409,494 +0.32(+0.87%)
Mar 21, 2011 36.18 36.69 36.03 36.65 281,593 +1.14(+3.21%)
Mar 18, 2011 35.32 35.81 35.04 35.51 502,559 +0.69(+1.98%)
Mar 17, 2011 35.85 35.90 34.60 34.82 343,011 -0.16(-0.46%)
Mar 16, 2011 35.09 35.76 34.55 34.98 503,125 +0.00(+0.00%)
Mar 15, 2011 33.75 35.28 33.20 34.98 388,983 -0.46(-1.30%)
Mar 14, 2011 35.14 36.26 34.93 35.44 287,882 -0.16(-0.45%)
Mar 11, 2011 34.68 35.93 34.60 35.60 377,056 +0.87(+2.51%)
Mar 10, 2011 35.81 36.20 34.66 34.73 394,766 -1.68(-4.61%)
Mar 09, 2011 36.02 36.58 35.40 36.41 518,568 +0.40(+1.11%)
Mar 08, 2011 35.03 36.23 34.54 36.01 369,787 +1.08(+3.09%)
Mar 07, 2011 36.59 36.59 34.67 34.93 549,997 -1.55(-4.25%)
Mar 04, 2011 35.54 36.66 35.01 36.48 457,921 +1.11(+3.14%)
Mar 03, 2011 35.09 35.57 34.91 35.37 376,894 +0.63(+1.81%)
Mar 02, 2011 34.83 35.20 34.24 34.74 270,066 +0.02(+0.06%)
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.