Commvault Systems (NQ: CVLT )

110.60 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 111.11 111.69 109.92 110.60 184,668 -0.03(-0.03%)
May 23, 2024 110.58 112.00 110.13 110.63 209,985 +0.60(+0.55%)
May 22, 2024 110.69 110.96 109.05 110.03 234,319 -0.67(-0.61%)
May 21, 2024 109.99 111.18 109.40 110.70 226,833 +0.14(+0.13%)
May 20, 2024 111.11 111.27 109.81 110.56 276,656 -0.68(-0.61%)
May 17, 2024 110.75 111.71 109.94 111.24 313,028 +0.51(+0.46%)
May 16, 2024 112.19 113.37 108.47 110.73 468,607 -1.64(-1.46%)
May 15, 2024 109.56 112.61 109.56 112.37 287,919 +3.54(+3.25%)
May 14, 2024 108.27 109.18 107.14 108.83 427,827 +0.47(+0.43%)
May 13, 2024 111.56 111.84 107.94 108.36 575,272 -2.96(-2.66%)
May 10, 2024 110.95 112.60 110.95 111.32 280,901 +0.28(+0.25%)
May 09, 2024 109.18 111.39 108.48 111.04 255,026 +1.86(+1.70%)
May 08, 2024 108.52 110.00 108.43 109.18 307,501 +0.18(+0.17%)
May 07, 2024 109.00 110.43 107.81 109.00 388,976 +0.07(+0.06%)
May 06, 2024 107.45 109.00 107.01 108.93 305,133 +1.50(+1.40%)
May 03, 2024 105.50 109.25 105.01 107.43 522,210 +2.67(+2.55%)
May 02, 2024 103.58 104.84 102.73 104.76 344,976 +2.05(+2.00%)
May 01, 2024 103.13 104.91 101.54 102.71 456,884 +0.24(+0.23%)
Apr 30, 2024 101.87 107.46 100.40 102.47 715,651 +3.04(+3.06%)
Apr 29, 2024 98.30 99.60 97.63 99.43 520,979 +1.13(+1.15%)
Apr 26, 2024 97.10 98.65 97.10 98.30 183,888 +1.21(+1.25%)
Apr 25, 2024 96.05 97.40 95.57 97.09 277,929 +0.26(+0.27%)
Apr 24, 2024 97.31 97.80 96.31 96.83 244,281 -0.34(-0.35%)
Apr 23, 2024 95.51 97.49 95.14 97.17 176,510 +1.63(+1.71%)
Apr 22, 2024 95.13 95.84 94.28 95.54 157,670 +0.67(+0.71%)
Apr 19, 2024 94.10 95.04 93.48 94.87 205,932 +0.61(+0.65%)
Apr 18, 2024 94.74 96.02 94.08 94.26 222,752 -0.37(-0.39%)
Apr 17, 2024 96.07 96.65 94.53 94.63 242,653 -1.00(-1.05%)
Apr 16, 2024 94.37 95.95 93.87 95.63 186,873 +1.38(+1.46%)
Apr 15, 2024 97.16 97.65 93.77 94.25 454,371 -2.24(-2.32%)
Apr 12, 2024 97.02 97.50 95.66 96.49 286,690 -1.43(-1.46%)
Apr 11, 2024 97.08 98.62 96.29 97.92 374,741 +1.39(+1.44%)
Apr 10, 2024 95.88 96.99 95.45 96.53 286,782 -0.90(-0.92%)
Apr 09, 2024 99.88 99.88 96.96 97.43 246,757 -2.21(-2.22%)
Apr 08, 2024 100.80 100.80 99.25 99.64 168,938 -0.56(-0.56%)
Apr 05, 2024 99.50 100.83 98.38 100.20 320,139 +0.59(+0.59%)
Apr 04, 2024 100.87 102.22 99.55 99.61 214,468 -0.22(-0.22%)
Apr 03, 2024 98.76 100.67 98.71 99.83 173,177 +0.76(+0.77%)
Apr 02, 2024 99.24 99.33 97.00 99.07 227,201 -1.36(-1.35%)
Apr 01, 2024 101.41 101.65 99.87 100.43 159,328 -1.00(-0.99%)
Mar 28, 2024 100.47 101.27 101.27 101.43 251,691 +1.17(+1.17%)
Mar 27, 2024 99.90 100.29 98.78 100.26 168,313 +0.89(+0.90%)
Mar 26, 2024 100.43 100.84 99.26 99.37 148,444 -0.31(-0.31%)
Mar 25, 2024 100.26 100.48 99.50 99.68 163,695 -0.86(-0.86%)
Mar 22, 2024 100.10 100.94 100.02 100.54 197,810 +0.30(+0.30%)
Mar 21, 2024 99.68 101.00 99.31 100.24 247,542 +1.24(+1.25%)
Mar 20, 2024 97.50 99.56 97.46 99.00 227,312 +1.58(+1.62%)
Mar 19, 2024 96.58 97.65 94.51 97.42 286,418 +0.19(+0.20%)
Mar 18, 2024 97.87 98.76 97.05 97.23 289,387 -0.68(-0.69%)
Mar 15, 2024 99.05 99.69 97.42 97.91 910,569 -1.94(-1.94%)
Mar 14, 2024 99.99 100.10 98.52 99.85 280,585 +0.25(+0.25%)
Mar 13, 2024 98.42 99.80 98.00 99.60 342,467 +1.21(+1.23%)
Mar 12, 2024 97.76 99.12 97.71 98.39 337,572 +0.63(+0.64%)
Mar 11, 2024 98.08 98.28 96.75 97.76 301,741 -0.97(-0.98%)
Mar 08, 2024 100.00 100.83 98.06 98.73 283,304 -1.04(-1.04%)
Mar 07, 2024 99.60 100.39 98.62 99.77 393,311 +0.35(+0.35%)
Mar 06, 2024 97.43 99.69 96.70 99.42 373,005 +3.02(+3.13%)
Mar 05, 2024 97.46 97.69 95.95 96.40 209,134 -1.52(-1.55%)
Mar 04, 2024 97.70 98.26 97.25 97.92 357,109 +0.34(+0.35%)
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.