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 29, 2020 38.90 40.58 38.57 40.46 445,900 +1.50(+3.85%)
May 28, 2020 40.00 40.31 38.82 38.96 345,865 -0.79(-1.99%)
May 27, 2020 38.59 39.83 37.73 39.75 447,938 +1.53(+4.00%)
May 26, 2020 37.15 38.32 36.75 38.22 583,194 +2.13(+5.90%)
May 22, 2020 35.61 36.14 35.46 36.09 274,500 +0.46(+1.29%)
May 21, 2020 35.71 36.03 35.46 35.63 392,295 -0.32(-0.89%)
May 20, 2020 35.91 36.42 35.72 35.95 341,663 +0.39(+1.10%)
May 19, 2020 36.34 36.48 35.45 35.56 399,441 -0.56(-1.55%)
May 18, 2020 34.90 36.38 34.82 36.12 565,739 +0.54(+1.52%)
May 15, 2020 35.72 36.46 35.21 35.58 1,241,200 -0.13(-0.36%)
May 14, 2020 35.07 35.75 34.42 35.71 543,876 +0.30(+0.85%)
May 13, 2020 36.32 37.45 34.59 35.41 746,878 -1.90(-5.09%)
May 12, 2020 41.65 42.62 37.03 37.31 1,112,702 -8.02(-17.69%)
May 11, 2020 44.13 45.67 43.83 45.33 704,945 +0.38(+0.85%)
May 08, 2020 43.65 45.03 43.24 44.95 443,900 +1.69(+3.91%)
May 07, 2020 43.16 43.42 42.71 43.26 415,834 +0.78(+1.84%)
May 06, 2020 41.70 42.94 41.20 42.48 356,231 +1.03(+2.48%)
May 05, 2020 41.58 42.65 41.28 41.45 312,522 +0.36(+0.88%)
May 04, 2020 41.15 41.78 40.72 41.09 306,897 -0.38(-0.92%)
May 01, 2020 41.68 42.24 40.84 41.47 472,800 -1.22(-2.86%)
Apr 30, 2020 42.97 43.86 42.68 42.69 422,835 -0.84(-1.93%)
Apr 29, 2020 43.27 44.02 42.54 43.53 454,087 +1.34(+3.18%)
Apr 28, 2020 45.08 45.64 42.09 42.19 668,600 -2.08(-4.70%)
Apr 27, 2020 43.69 45.42 43.69 44.27 586,383 +1.15(+2.67%)
Apr 24, 2020 42.71 43.38 42.45 43.12 309,900 +0.65(+1.53%)
Apr 23, 2020 42.48 43.49 42.16 42.47 319,985 -0.04(-0.09%)
Apr 22, 2020 41.58 43.66 41.19 42.51 1,358,652 +1.62(+3.96%)
Apr 21, 2020 40.27 41.50 39.23 40.89 658,405 -0.03(-0.07%)
Apr 20, 2020 40.53 42.48 40.05 40.92 948,247 +0.95(+2.38%)
Apr 17, 2020 40.74 40.98 39.77 39.97 544,000 +0.02(+0.05%)
Apr 16, 2020 39.31 40.01 38.81 39.95 575,859 +0.32(+0.81%)
Apr 15, 2020 40.23 40.91 39.35 39.63 452,098 -2.03(-4.87%)
Apr 14, 2020 41.58 42.24 41.00 41.66 420,156 +0.55(+1.34%)
Apr 13, 2020 41.62 42.24 40.69 41.11 422,891 -0.68(-1.63%)
Apr 09, 2020 41.58 42.66 40.64 41.79 696,600 +1.02(+2.50%)
Apr 08, 2020 40.11 41.18 39.62 40.77 702,984 +1.21(+3.06%)
Apr 07, 2020 41.19 41.34 39.36 39.56 552,508 -0.46(-1.15%)
Apr 06, 2020 40.05 40.19 38.51 40.02 474,197 +1.75(+4.57%)
Apr 03, 2020 38.27 39.37 37.29 38.27 1,026,200 -0.08(-0.21%)
Apr 02, 2020 36.94 38.97 36.92 38.35 941,016 +0.72(+1.91%)
Apr 01, 2020 39.27 39.27 36.88 37.63 606,610 -2.85(-7.04%)
Mar 31, 2020 40.97 41.28 39.19 40.48 1,440,661 +1.35(+3.45%)
Mar 30, 2020 38.30 40.55 37.17 39.13 1,811,156 +0.82(+2.14%)
Mar 27, 2020 36.08 38.90 34.71 38.31 1,521,900 +0.39(+1.03%)
Mar 26, 2020 37.41 38.63 36.62 37.92 1,227,644 +0.77(+2.07%)
Mar 25, 2020 37.02 38.11 34.37 37.15 1,420,548 +0.14(+0.38%)
Mar 24, 2020 35.92 37.17 35.35 37.01 979,218 +2.51(+7.28%)
Mar 23, 2020 31.15 34.54 30.86 34.50 855,010 +3.81(+12.41%)
Mar 20, 2020 30.53 32.38 29.60 30.69 1,310,600 +0.60(+1.99%)
Mar 19, 2020 27.36 30.73 27.35 30.09 796,882 +2.26(+8.12%)
Mar 18, 2020 28.67 30.87 24.26 27.83 1,510,317 -2.58(-8.48%)
Mar 17, 2020 32.43 33.49 29.67 30.41 1,601,180 -1.77(-5.50%)
Mar 16, 2020 32.31 33.86 30.78 32.18 1,045,963 -2.92(-8.32%)
Mar 13, 2020 33.30 35.14 31.39 35.10 1,740,900 +3.29(+10.34%)
Mar 12, 2020 33.66 34.62 31.03 31.81 1,242,102 -3.94(-11.02%)
Mar 11, 2020 36.59 36.94 33.70 35.75 1,317,777 -1.73(-4.62%)
Mar 10, 2020 39.50 39.76 35.57 37.48 959,967 -0.83(-2.17%)
Mar 09, 2020 37.84 39.87 37.33 38.31 1,212,906 -2.86(-6.95%)
Mar 06, 2020 39.18 41.41 38.70 41.17 714,600 +0.71(+1.75%)
Mar 05, 2020 41.12 41.56 39.49 40.46 706,502 -1.83(-4.33%)
Mar 04, 2020 42.28 42.64 40.64 42.29 483,441 +0.63(+1.51%)
Mar 03, 2020 41.57 42.31 40.73 41.66 601,741 +0.02(+0.05%)
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.