Commvault Systems (NQ: CVLT )

101.43 +1.17 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.96 44.51 43.16 43.77 440,301 -0.14(-0.32%)
Apr 28, 2016 44.30 44.57 43.76 43.91 245,043 -0.76(-1.70%)
Apr 27, 2016 44.70 45.82 44.07 44.67 566,364 +0.24(+0.54%)
Apr 26, 2016 44.25 44.57 43.85 44.43 288,219 +0.41(+0.93%)
Apr 25, 2016 43.99 44.21 43.74 44.02 189,187 -0.12(-0.27%)
Apr 22, 2016 43.98 44.27 43.24 44.14 285,193 +0.22(+0.50%)
Apr 21, 2016 43.95 44.42 43.55 43.92 243,592 +0.04(+0.09%)
Apr 20, 2016 43.81 44.32 43.02 43.88 283,692 +0.27(+0.62%)
Apr 19, 2016 44.18 44.70 42.95 43.61 283,532 -0.42(-0.95%)
Apr 18, 2016 42.60 44.11 42.60 44.03 487,919 +1.29(+3.02%)
Apr 15, 2016 42.86 43.37 42.25 42.74 291,909 -0.33(-0.77%)
Apr 14, 2016 42.13 43.47 41.94 43.07 509,241 +0.76(+1.80%)
Apr 13, 2016 41.27 42.40 41.00 42.31 341,995 +1.16(+2.82%)
Apr 12, 2016 41.13 41.87 40.83 41.15 160,700 -0.01(-0.02%)
Apr 11, 2016 42.00 43.48 41.04 41.16 170,226 -0.59(-1.41%)
Apr 08, 2016 41.60 42.41 41.41 41.75 170,913 +0.42(+1.02%)
Apr 07, 2016 42.11 42.23 41.13 41.33 327,375 -1.02(-2.41%)
Apr 06, 2016 42.07 43.56 41.42 42.35 327,919 +0.34(+0.81%)
Apr 05, 2016 42.60 43.00 41.96 42.01 237,263 -0.87(-2.03%)
Apr 04, 2016 43.63 43.81 42.87 42.88 222,015 -0.67(-1.54%)
Apr 01, 2016 42.76 43.72 42.15 43.55 341,211 +0.38(+0.88%)
Mar 31, 2016 42.26 43.74 42.04 43.17 549,326 +1.03(+2.44%)
Mar 30, 2016 41.48 42.32 41.28 42.14 723,280 +1.04(+2.53%)
Mar 29, 2016 40.00 41.12 39.80 41.10 344,961 +1.03(+2.57%)
Mar 28, 2016 40.08 40.36 39.73 40.07 174,076 +0.08(+0.20%)
Mar 24, 2016 38.87 39.99 39.99 39.99 190,200 +0.88(+2.25%)
Mar 23, 2016 40.02 40.14 39.11 39.11 180,172 -0.94(-2.35%)
Mar 22, 2016 39.77 40.18 39.68 40.05 159,844 +0.04(+0.10%)
Mar 21, 2016 40.42 40.72 39.89 40.01 226,478 -0.57(-1.40%)
Mar 18, 2016 39.65 40.68 39.14 40.58 450,469 +1.09(+2.76%)
Mar 17, 2016 38.66 39.67 38.66 39.49 216,972 +0.69(+1.78%)
Mar 16, 2016 38.42 38.97 38.28 38.80 165,437 +0.29(+0.75%)
Mar 15, 2016 39.20 39.20 38.38 38.51 155,815 -1.01(-2.56%)
Mar 14, 2016 38.99 39.62 38.96 39.52 250,955 +0.32(+0.82%)
Mar 11, 2016 38.39 39.60 38.39 39.20 350,404 +1.20(+3.16%)
Mar 10, 2016 38.22 38.85 37.70 38.00 446,479 -0.15(-0.39%)
Mar 09, 2016 38.56 38.68 37.87 38.15 378,078 -0.23(-0.60%)
Mar 08, 2016 39.09 39.09 38.32 38.38 339,624 -0.92(-2.34%)
Mar 07, 2016 38.44 39.39 38.31 39.30 357,920 +0.66(+1.71%)
Mar 04, 2016 38.41 39.10 37.78 38.64 424,196 +0.28(+0.73%)
Mar 03, 2016 38.45 38.72 37.88 38.36 384,819 -0.03(-0.08%)
Mar 02, 2016 38.34 38.73 37.67 38.39 495,780 -0.10(-0.26%)
Mar 01, 2016 37.85 38.98 37.53 38.49 1,110,623 +1.02(+2.72%)
Feb 29, 2016 38.29 38.29 37.16 37.47 569,018 -0.82(-2.14%)
Feb 26, 2016 38.16 38.94 35.44 38.29 580,390 +0.60(+1.59%)
Feb 25, 2016 37.40 37.77 36.96 37.69 450,070 +0.33(+0.88%)
Feb 24, 2016 35.69 37.45 35.33 37.36 620,029 +1.30(+3.61%)
Feb 23, 2016 36.87 37.04 35.98 36.06 481,974 -1.06(-2.86%)
Feb 22, 2016 37.41 37.66 36.99 37.12 793,562 +0.15(+0.41%)
Feb 19, 2016 36.31 37.17 36.05 36.97 431,882 +0.55(+1.51%)
Feb 18, 2016 37.06 37.06 36.33 36.42 341,222 -0.64(-1.73%)
Feb 17, 2016 35.99 37.51 35.37 37.06 596,092 +1.14(+3.17%)
Feb 16, 2016 35.09 36.12 35.09 35.92 595,198 +0.81(+2.31%)
Feb 12, 2016 34.47 35.11 35.11 35.11 445,600 +0.96(+2.81%)
Feb 11, 2016 34.03 34.52 33.65 34.15 628,443 -0.43(-1.24%)
Feb 10, 2016 35.16 36.09 34.57 34.58 562,673 -0.33(-0.95%)
Feb 09, 2016 36.14 36.95 34.76 34.91 629,539 -1.72(-4.70%)
Feb 08, 2016 37.87 37.88 35.57 36.63 645,797 -1.56(-4.08%)
Feb 05, 2016 38.54 38.71 37.32 38.19 752,390 -0.81(-2.08%)
Feb 04, 2016 38.22 39.89 37.51 39.00 936,260 +0.73(+1.91%)
Feb 03, 2016 38.27 38.54 37.25 38.27 602,811 +0.22(+0.58%)
Feb 02, 2016 38.65 39.19 37.86 38.05 900,716 -1.01(-2.59%)
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.