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 31, 2017 56.20 56.52 55.80 56.12 322,483 -0.08(-0.13%)
May 30, 2017 55.60 56.40 55.60 56.20 230,899 +0.60(+1.08%)
May 26, 2017 55.35 55.60 54.75 55.60 249,867 +0.20(+0.36%)
May 25, 2017 55.50 55.75 55.30 55.40 280,810 -0.05(-0.09%)
May 24, 2017 55.10 55.55 54.95 55.45 283,224 +0.25(+0.45%)
May 23, 2017 55.20 55.50 54.85 55.20 286,350 -0.05(-0.09%)
May 22, 2017 55.95 55.95 55.00 55.25 364,637 -0.45(-0.81%)
May 19, 2017 55.25 55.85 54.92 55.70 426,141 +0.70(+1.27%)
May 18, 2017 55.30 55.45 54.55 55.00 624,201 -0.40(-0.72%)
May 17, 2017 55.80 56.25 55.38 55.40 381,164 -1.35(-2.38%)
May 16, 2017 56.80 57.35 56.45 56.75 569,364 -0.80(-1.39%)
May 15, 2017 56.95 58.12 56.15 57.55 309,430 +0.70(+1.23%)
May 12, 2017 56.60 57.40 56.55 56.85 281,897 +0.10(+0.18%)
May 11, 2017 57.20 57.40 56.45 56.75 266,677 -0.85(-1.48%)
May 10, 2017 57.70 58.00 57.15 57.60 501,932 -0.10(-0.17%)
May 09, 2017 58.30 58.40 57.30 57.70 337,258 -0.30(-0.52%)
May 08, 2017 56.00 58.15 55.20 58.00 584,885 +1.55(+2.75%)
May 05, 2017 56.10 56.90 55.45 56.45 685,600 +0.60(+1.07%)
May 04, 2017 56.35 56.55 55.62 55.85 782,940 -0.05(-0.09%)
May 03, 2017 55.60 57.55 54.35 55.90 1,992,331 +3.45(+6.58%)
May 02, 2017 51.50 52.75 51.50 52.45 482,536 +0.75(+1.45%)
May 01, 2017 50.65 51.85 50.00 51.70 742,956 +1.25(+2.48%)
Apr 28, 2017 50.65 51.10 50.35 50.45 684,001 -0.25(-0.49%)
Apr 27, 2017 51.65 51.90 50.65 50.70 470,752 -0.85(-1.65%)
Apr 26, 2017 51.10 51.80 51.10 51.55 417,315 +0.55(+1.08%)
Apr 25, 2017 51.05 51.75 50.90 51.00 277,971 +0.35(+0.69%)
Apr 24, 2017 50.90 51.10 50.50 50.65 349,553 +0.50(+1.00%)
Apr 21, 2017 51.30 51.30 50.15 50.15 282,544 -1.30(-2.53%)
Apr 20, 2017 50.60 51.60 50.35 51.45 318,799 +1.05(+2.08%)
Apr 19, 2017 50.25 50.88 50.25 50.40 442,841 +0.15(+0.30%)
Apr 18, 2017 49.85 50.40 49.75 50.25 421,060 -0.30(-0.59%)
Apr 17, 2017 49.95 50.70 49.95 50.55 209,355 +0.80(+1.61%)
Apr 13, 2017 50.65 51.10 49.75 49.75 290,838 -0.90(-1.78%)
Apr 12, 2017 51.45 51.45 50.35 50.65 270,702 -0.80(-1.55%)
Apr 11, 2017 51.00 51.50 50.26 51.45 275,984 +0.25(+0.49%)
Apr 10, 2017 50.80 51.20 50.45 51.20 171,493 +0.50(+0.99%)
Apr 07, 2017 50.35 50.90 50.25 50.70 240,933 +0.25(+0.50%)
Apr 06, 2017 50.10 50.65 49.65 50.45 197,458 +0.40(+0.80%)
Apr 05, 2017 50.75 51.15 49.90 50.05 368,194 -0.50(-0.99%)
Apr 04, 2017 50.50 51.05 49.50 50.55 316,809 -0.10(-0.20%)
Apr 03, 2017 50.70 51.10 49.85 50.65 429,756 -0.15(-0.30%)
Mar 31, 2017 50.60 51.02 50.50 50.80 327,050 +0.15(+0.30%)
Mar 30, 2017 49.75 50.70 48.88 50.65 326,465 +0.95(+1.91%)
Mar 29, 2017 49.20 49.75 48.70 49.70 443,003 +0.45(+0.91%)
Mar 28, 2017 49.25 49.65 49.00 49.25 338,701 -0.05(-0.10%)
Mar 27, 2017 48.55 49.55 48.30 49.30 264,777 +0.20(+0.41%)
Mar 24, 2017 49.65 49.70 48.70 49.10 166,622 -0.25(-0.51%)
Mar 23, 2017 49.40 50.15 48.85 49.35 283,310 -0.05(-0.10%)
Mar 22, 2017 49.30 49.85 48.92 49.40 257,854 +0.15(+0.30%)
Mar 21, 2017 51.00 51.35 49.15 49.25 323,783 -1.70(-3.34%)
Mar 20, 2017 50.75 51.25 50.40 50.95 348,538 +0.15(+0.30%)
Mar 17, 2017 50.80 51.05 50.35 50.80 530,725 -0.15(-0.29%)
Mar 16, 2017 50.10 51.15 49.27 50.95 395,711 +1.00(+2.00%)
Mar 15, 2017 49.85 50.30 49.45 49.95 303,126 +0.20(+0.40%)
Mar 14, 2017 49.50 50.10 49.40 49.75 222,970 -0.05(-0.10%)
Mar 13, 2017 49.05 49.95 49.05 49.80 283,551 +0.60(+1.22%)
Mar 10, 2017 48.95 49.67 48.75 49.20 332,291 +0.70(+1.44%)
Mar 09, 2017 49.45 49.60 48.08 48.50 342,724 -1.05(-2.12%)
Mar 08, 2017 48.80 49.75 48.80 49.55 354,834 +0.85(+1.75%)
Mar 07, 2017 48.80 49.25 48.55 48.70 201,476 -0.15(-0.31%)
Mar 06, 2017 48.90 49.10 48.62 48.85 128,306 -0.25(-0.51%)
Mar 03, 2017 49.05 49.40 48.80 49.10 287,609 -0.10(-0.20%)
Mar 02, 2017 50.05 50.10 49.15 49.20 184,862 -0.90(-1.80%)
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.