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 (%)
Sep 30, 2014 50.85 51.00 49.95 50.40 529,213 -0.34(-0.68%)
Sep 29, 2014 49.25 50.75 49.18 50.74 538,777 +0.81(+1.62%)
Sep 26, 2014 49.81 50.31 49.72 49.94 295,525 +0.22(+0.43%)
Sep 25, 2014 50.87 50.90 49.51 49.72 586,808 -1.31(-2.57%)
Sep 24, 2014 50.79 51.23 50.44 51.03 384,359 +0.30(+0.59%)
Sep 23, 2014 51.25 51.78 50.68 50.73 472,775 -0.82(-1.59%)
Sep 22, 2014 51.87 52.09 50.96 51.55 552,376 -0.54(-1.04%)
Sep 19, 2014 53.33 53.51 51.96 52.09 866,366 -1.17(-2.21%)
Sep 18, 2014 53.24 53.35 52.76 53.27 227,242 +0.29(+0.54%)
Sep 17, 2014 53.72 53.80 52.84 52.98 399,724 -0.75(-1.40%)
Sep 16, 2014 53.49 54.24 53.17 53.73 425,563 -0.10(-0.19%)
Sep 15, 2014 55.49 55.49 53.31 53.83 611,576 -1.75(-3.15%)
Sep 12, 2014 55.68 55.87 55.22 55.58 520,882 -0.25(-0.45%)
Sep 11, 2014 55.10 56.17 54.85 55.83 492,892 +0.41(+0.74%)
Sep 10, 2014 54.63 55.60 54.63 55.42 321,308 +0.90(+1.65%)
Sep 09, 2014 54.59 54.88 54.14 54.52 359,034 -0.26(-0.47%)
Sep 08, 2014 54.96 55.11 54.39 54.78 540,971 -0.06(-0.11%)
Sep 05, 2014 54.11 54.94 53.89 54.84 355,812 +0.52(+0.96%)
Sep 04, 2014 54.56 55.13 54.19 54.32 368,693 -0.20(-0.37%)
Sep 03, 2014 54.75 55.11 54.25 54.52 474,795 -0.01(-0.02%)
Sep 02, 2014 55.42 55.66 54.45 54.53 551,991 -0.61(-1.11%)
Aug 29, 2014 54.71 55.14 55.14 55.14 398,800 +0.57(+1.04%)
Aug 28, 2014 54.90 55.97 54.35 54.57 318,807 -0.60(-1.09%)
Aug 27, 2014 55.31 55.95 55.07 55.17 514,747 -0.17(-0.32%)
Aug 26, 2014 54.39 55.58 54.27 55.34 337,949 +1.12(+2.07%)
Aug 25, 2014 55.00 55.49 54.16 54.23 491,512 -0.52(-0.96%)
Aug 22, 2014 54.38 54.97 53.88 54.75 482,935 +0.34(+0.62%)
Aug 21, 2014 53.46 54.50 52.99 54.41 353,695 +0.95(+1.77%)
Aug 20, 2014 53.97 53.97 53.05 53.47 361,497 -0.72(-1.33%)
Aug 19, 2014 54.14 54.49 53.84 54.19 366,905 +0.14(+0.26%)
Aug 18, 2014 53.43 54.57 53.06 54.05 848,642 +1.13(+2.14%)
Aug 15, 2014 53.32 53.48 52.41 52.92 485,750 +0.04(+0.08%)
Aug 14, 2014 52.64 53.16 52.25 52.88 335,578 +0.26(+0.49%)
Aug 13, 2014 52.59 53.20 52.11 52.62 423,433 +0.26(+0.50%)
Aug 12, 2014 52.44 52.81 51.63 52.36 443,850 -0.32(-0.61%)
Aug 11, 2014 52.48 53.32 52.12 52.68 432,008 +0.36(+0.69%)
Aug 08, 2014 51.60 52.49 51.60 52.32 502,105 +0.73(+1.42%)
Aug 07, 2014 51.82 52.36 51.39 51.59 704,659 +0.15(+0.29%)
Aug 06, 2014 49.85 51.87 49.80 51.44 738,191 +1.16(+2.31%)
Aug 05, 2014 49.35 50.39 49.25 50.28 491,829 +0.54(+1.09%)
Aug 04, 2014 48.85 49.86 48.22 49.74 525,035 +0.83(+1.70%)
Aug 01, 2014 48.06 48.98 47.58 48.91 630,689 +0.89(+1.85%)
Jul 31, 2014 49.19 49.47 48.01 48.02 637,776 -1.85(-3.71%)
Jul 30, 2014 50.71 51.00 49.43 49.87 1,273,720 -0.47(-0.93%)
Jul 29, 2014 46.20 52.50 45.20 50.34 3,010,359 +0.99(+2.01%)
Jul 28, 2014 48.11 50.09 47.94 49.35 1,232,305 +1.31(+2.73%)
Jul 25, 2014 47.99 48.32 47.75 48.04 666,230 +0.04(+0.08%)
Jul 24, 2014 48.21 48.56 47.85 48.00 781,137 +0.25(+0.52%)
Jul 23, 2014 47.84 48.46 47.60 47.75 819,921 +0.15(+0.32%)
Jul 22, 2014 48.63 49.11 47.50 47.60 990,018 -1.66(-3.37%)
Jul 21, 2014 49.45 50.08 48.80 49.26 442,650 -0.51(-1.02%)
Jul 18, 2014 48.15 50.01 48.15 49.77 713,265 +1.55(+3.21%)
Jul 17, 2014 48.25 48.75 48.09 48.22 636,214 -0.37(-0.76%)
Jul 16, 2014 48.72 48.99 48.20 48.59 670,725 +0.19(+0.39%)
Jul 15, 2014 47.42 48.64 47.42 48.40 504,872 +0.65(+1.36%)
Jul 14, 2014 47.71 48.32 47.09 47.75 268,591 +0.52(+1.10%)
Jul 11, 2014 47.13 47.60 46.76 47.23 250,444 +0.10(+0.21%)
Jul 10, 2014 47.24 47.73 46.64 47.13 392,248 -0.97(-2.02%)
Jul 09, 2014 47.70 48.37 47.41 48.10 261,911 +0.56(+1.18%)
Jul 08, 2014 45.90 49.23 45.90 47.54 339,857 -1.76(-3.57%)
Jul 07, 2014 49.94 50.07 48.97 49.30 349,918 -0.71(-1.42%)
Jul 03, 2014 49.54 50.01 50.01 50.01 263,900 +0.82(+1.67%)
Jul 02, 2014 49.76 50.23 49.08 49.19 411,165 -0.74(-1.48%)
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.