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 29, 2023 68.42 68.62 67.34 67.61 168,348 -0.53(-0.78%)
Sep 28, 2023 67.85 68.21 67.29 68.14 195,263 +0.05(+0.07%)
Sep 27, 2023 67.97 68.52 67.41 68.09 190,022 +0.33(+0.49%)
Sep 26, 2023 69.00 69.39 67.56 67.76 168,008 -1.46(-2.11%)
Sep 25, 2023 67.78 69.26 68.72 69.22 177,392 +1.13(+1.66%)
Sep 22, 2023 67.82 68.82 67.82 68.09 177,399 +0.43(+0.64%)
Sep 21, 2023 68.26 68.69 67.64 67.66 256,812 -0.94(-1.37%)
Sep 20, 2023 68.49 69.20 68.49 68.60 204,836 +0.17(+0.25%)
Sep 19, 2023 68.02 68.61 67.60 68.43 932,918 +0.44(+0.65%)
Sep 18, 2023 67.73 68.46 67.38 67.99 174,733 +0.26(+0.38%)
Sep 15, 2023 68.81 68.81 67.47 67.73 509,339 -1.07(-1.56%)
Sep 14, 2023 68.75 69.34 68.59 68.80 197,893 +0.25(+0.36%)
Sep 13, 2023 68.15 68.63 67.80 68.55 203,449 +0.39(+0.57%)
Sep 12, 2023 68.18 68.62 67.95 68.16 140,735 -0.42(-0.61%)
Sep 11, 2023 68.50 68.72 67.95 68.58 178,171 +0.50(+0.73%)
Sep 08, 2023 67.73 68.29 67.66 68.08 154,075 +0.52(+0.77%)
Sep 07, 2023 67.69 67.92 67.28 67.56 188,336 -0.12(-0.18%)
Sep 06, 2023 67.98 68.40 67.45 67.68 178,183 -0.11(-0.16%)
Sep 05, 2023 67.72 68.19 66.96 67.79 240,344 -0.45(-0.66%)
Sep 01, 2023 68.69 69.05 68.06 68.24 172,253 -0.07(-0.10%)
Aug 31, 2023 68.90 69.61 68.26 68.31 300,322 -0.59(-0.86%)
Aug 30, 2023 68.56 69.25 68.38 68.90 188,100 +0.08(+0.12%)
Aug 29, 2023 68.27 69.11 68.26 68.82 220,540 +0.41(+0.60%)
Aug 28, 2023 68.32 69.12 68.16 68.41 181,300 +0.17(+0.25%)
Aug 25, 2023 67.98 68.74 67.50 68.24 229,929 +0.33(+0.49%)
Aug 24, 2023 69.44 69.77 67.91 67.91 215,240 -1.62(-2.33%)
Aug 23, 2023 68.89 69.67 68.63 69.53 246,768 +1.02(+1.49%)
Aug 22, 2023 68.50 69.33 68.05 68.51 457,950 +0.16(+0.23%)
Aug 21, 2023 68.94 69.75 68.30 68.35 205,329 -0.59(-0.86%)
Aug 18, 2023 69.00 69.55 68.74 68.94 621,449 -0.48(-0.69%)
Aug 17, 2023 69.22 70.26 68.94 69.42 294,824 +0.48(+0.70%)
Aug 16, 2023 68.66 69.42 68.36 68.94 312,223 +0.13(+0.19%)
Aug 15, 2023 69.88 70.05 68.69 68.81 349,660 -1.43(-2.04%)
Aug 14, 2023 69.61 70.57 69.39 70.24 236,809 +0.55(+0.79%)
Aug 11, 2023 69.44 70.22 69.10 69.69 200,821 +0.30(+0.43%)
Aug 10, 2023 68.45 69.55 68.33 69.39 241,992 +1.11(+1.63%)
Aug 09, 2023 68.79 69.06 68.24 68.28 264,592 -0.57(-0.83%)
Aug 08, 2023 70.56 70.56 68.50 68.85 225,495 -2.35(-3.30%)
Aug 07, 2023 71.44 71.53 70.50 71.20 215,967 +0.25(+0.35%)
Aug 04, 2023 71.58 71.86 70.78 70.95 230,422 -0.46(-0.64%)
Aug 03, 2023 70.34 71.48 69.88 71.41 381,796 +0.93(+1.32%)
Aug 02, 2023 73.09 73.25 70.39 70.48 420,612 -2.92(-3.98%)
Aug 01, 2023 74.53 75.50 71.33 73.40 535,958 -4.53(-5.81%)
Jul 31, 2023 77.91 78.80 77.53 77.93 381,720 +0.04(+0.05%)
Jul 28, 2023 77.58 78.27 77.43 77.89 267,285 +0.54(+0.70%)
Jul 27, 2023 77.23 77.89 76.72 77.35 241,858 +0.59(+0.77%)
Jul 26, 2023 76.22 77.00 76.20 76.76 205,533 +0.41(+0.54%)
Jul 25, 2023 75.41 76.75 75.41 76.35 249,365 +0.92(+1.22%)
Jul 24, 2023 75.61 75.76 75.01 75.43 165,773 +0.02(+0.03%)
Jul 21, 2023 76.41 76.99 75.26 75.41 232,621 -0.55(-0.72%)
Jul 20, 2023 76.80 77.02 75.72 75.96 163,759 -0.69(-0.90%)
Jul 19, 2023 77.00 77.52 76.50 76.65 196,788 -0.20(-0.26%)
Jul 18, 2023 76.26 76.86 75.64 76.85 213,892 +0.50(+0.65%)
Jul 17, 2023 75.57 76.87 75.57 76.35 213,878 +0.57(+0.75%)
Jul 14, 2023 75.44 75.90 75.28 75.78 191,850 +0.36(+0.48%)
Jul 13, 2023 75.01 75.52 74.63 75.42 248,906 +0.60(+0.80%)
Jul 12, 2023 75.41 75.86 74.60 74.82 205,662 +0.04(+0.05%)
Jul 11, 2023 74.32 74.95 73.86 74.78 247,294 +0.57(+0.77%)
Jul 10, 2023 72.36 74.21 72.36 74.21 319,822 +1.89(+2.61%)
Jul 07, 2023 71.94 72.77 71.83 72.32 229,564 +0.29(+0.40%)
Jul 06, 2023 71.72 72.20 71.25 72.03 186,947 -0.14(-0.19%)
Jul 05, 2023 72.09 72.46 71.64 72.17 248,913 -0.27(-0.37%)
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.