Skip to main content

Commvault Systems (NQ: CVLT )

155.69 -0.50 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 156.20 157.71 153.55 155.69 437,408 -0.50(-0.32%)
Oct 31, 2024 160.00 161.12 155.46 156.19 476,367 -6.06(-3.73%)
Oct 30, 2024 169.01 169.71 159.13 162.25 659,875 -7.54(-4.44%)
Oct 29, 2024 150.00 171.26 142.42 169.79 1,643,349 +32.82(+23.96%)
Oct 28, 2024 135.93 137.40 134.59 136.97 564,936 +2.75(+2.05%)
Oct 25, 2024 133.65 135.28 133.65 134.22 327,063 +1.08(+0.81%)
Oct 24, 2024 133.36 134.37 132.62 133.14 321,419 +0.88(+0.67%)
Oct 23, 2024 134.92 135.56 131.58 132.26 382,197 -3.31(-2.44%)
Oct 22, 2024 138.68 139.67 135.28 135.57 398,552 -3.37(-2.43%)
Oct 21, 2024 140.56 140.78 137.66 138.94 342,904 -1.93(-1.37%)
Oct 18, 2024 142.89 144.02 140.75 140.87 288,487 -1.70(-1.19%)
Oct 17, 2024 147.73 147.73 142.18 142.57 420,427 -3.66(-2.50%)
Oct 16, 2024 147.84 148.62 144.26 146.23 468,036 -1.61(-1.09%)
Oct 15, 2024 157.90 158.48 143.21 147.84 882,256 -16.07(-9.80%)
Oct 14, 2024 163.71 165.73 162.21 163.91 208,661 +1.21(+0.74%)
Oct 11, 2024 161.21 162.99 160.90 162.70 223,831 +1.88(+1.17%)
Oct 10, 2024 159.00 161.50 158.41 160.82 227,997 +0.91(+0.57%)
Oct 09, 2024 159.51 161.29 158.04 159.91 278,237 +0.40(+0.25%)
Oct 08, 2024 153.61 162.38 153.61 159.51 507,131 +6.82(+4.47%)
Oct 07, 2024 152.67 153.47 150.72 152.69 192,341 -0.50(-0.33%)
Oct 04, 2024 152.77 153.91 150.25 153.19 162,959 +2.44(+1.62%)
Oct 03, 2024 150.10 152.70 150.00 150.75 164,046 +0.05(+0.03%)
Oct 02, 2024 149.66 152.12 149.27 150.70 212,832 +0.91(+0.61%)
Oct 01, 2024 153.81 154.00 149.26 149.79 251,236 -4.06(-2.64%)
Sep 30, 2024 151.37 154.47 151.37 153.85 266,829 +2.03(+1.34%)
Sep 27, 2024 152.55 153.48 151.50 151.82 211,599 -0.60(-0.39%)
Sep 26, 2024 154.10 154.84 151.87 152.42 249,207 +0.62(+0.41%)
Sep 25, 2024 154.51 154.58 151.40 151.80 210,238 -0.56(-0.37%)
Sep 24, 2024 155.51 155.71 151.94 152.36 237,061 -3.15(-2.03%)
Sep 23, 2024 152.90 155.74 152.25 155.51 253,749 +3.37(+2.22%)
Sep 20, 2024 152.90 153.47 151.38 152.14 818,449 -1.09(-0.71%)
Sep 19, 2024 153.04 154.65 150.27 153.23 445,404 +4.31(+2.89%)
Sep 18, 2024 148.67 151.70 148.04 148.92 297,685 +0.65(+0.44%)
Sep 17, 2024 151.77 152.65 147.50 148.27 415,766 -1.97(-1.31%)
Sep 16, 2024 147.87 151.29 147.05 150.24 287,730 +2.43(+1.64%)
Sep 13, 2024 147.88 148.76 147.28 147.81 254,930 +0.89(+0.61%)
Sep 12, 2024 146.83 148.57 145.88 146.92 234,144 +1.41(+0.97%)
Sep 11, 2024 142.52 146.92 140.16 145.51 422,466 +2.12(+1.48%)
Sep 10, 2024 143.59 144.18 141.78 143.39 196,455 +0.52(+0.36%)
Sep 09, 2024 140.70 143.61 139.92 142.87 316,560 +3.34(+2.39%)
Sep 06, 2024 148.74 149.51 139.43 139.53 373,896 -8.64(-5.83%)
Sep 05, 2024 148.01 150.00 146.24 148.17 269,283 -0.75(-0.50%)
Sep 04, 2024 148.17 150.07 145.81 148.92 265,739 -0.21(-0.14%)
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.