Menu

Commvault Systems, Inc. - Common Stock (NQ: CVLT )

153.74 -3.83 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 156.21 156.85 152.68 153.74 191,639 -3.83(-2.43%)
Dec 26, 2024 156.95 158.21 156.50 157.57 127,960 -0.14(-0.09%)
Dec 24, 2024 156.69 158.83 155.65 157.71 80,784 +1.44(+0.92%)
Dec 23, 2024 159.02 159.17 155.69 156.27 286,399 -2.46(-1.55%)
Dec 20, 2024 155.53 162.50 155.09 158.73 1,034,348 +0.10(+0.06%)
Dec 19, 2024 161.29 163.25 157.97 158.63 276,380 -0.07(-0.04%)
Dec 18, 2024 167.15 167.15 157.58 158.70 533,883 -7.74(-4.65%)
Dec 17, 2024 169.47 169.59 166.16 166.44 320,202 -4.40(-2.58%)
Dec 16, 2024 168.73 171.75 168.73 170.84 203,109 +2.15(+1.27%)
Dec 13, 2024 173.05 173.75 167.87 168.69 241,713 -4.45(-2.57%)
Dec 12, 2024 172.27 174.35 171.37 173.14 174,083 +0.04(+0.02%)
Dec 11, 2024 174.60 176.67 172.86 173.10 295,349 -0.02(-0.01%)
Dec 10, 2024 171.51 174.75 171.51 173.12 271,057 +0.91(+0.53%)
Dec 09, 2024 175.71 178.14 169.67 172.21 302,272 -3.54(-2.01%)
Dec 06, 2024 172.76 176.11 172.37 175.75 256,420 +3.51(+2.04%)
Dec 05, 2024 174.82 174.82 170.93 172.24 276,213 -2.51(-1.44%)
Dec 04, 2024 171.10 175.91 171.10 174.75 268,299 +4.36(+2.56%)
Dec 03, 2024 169.55 172.15 169.55 170.39 216,035 -0.46(-0.27%)
Dec 02, 2024 170.63 175.00 170.62 170.85 259,455 -0.74(-0.43%)
Nov 29, 2024 172.50 173.60 171.21 171.59 144,938 -0.04(-0.02%)
Nov 27, 2024 178.04 178.35 170.96 171.63 253,829 -5.97(-3.36%)
Nov 26, 2024 174.57 178.72 173.27 177.60 279,847 +2.00(+1.14%)
Nov 25, 2024 175.66 178.00 174.05 175.60 406,497 +1.00(+0.57%)
Nov 22, 2024 170.68 174.87 169.51 174.60 392,001 +3.91(+2.29%)
Nov 21, 2024 171.98 172.90 170.32 170.69 280,676 -0.27(-0.16%)
Nov 20, 2024 168.34 171.85 167.00 170.96 286,100 +2.31(+1.37%)
Nov 19, 2024 162.37 169.00 161.60 168.65 463,924 +2.53(+1.52%)
Nov 18, 2024 167.85 168.57 163.31 166.12 528,403 -2.41(-1.43%)
Nov 15, 2024 171.06 171.06 166.33 168.53 303,850 -2.50(-1.46%)
Nov 14, 2024 177.40 178.29 169.92 171.03 415,390 -5.54(-3.14%)
Nov 13, 2024 172.51 177.58 172.32 176.57 741,600 +6.89(+4.06%)
Nov 12, 2024 173.25 175.00 168.38 169.68 342,801 -3.43(-1.98%)
Nov 11, 2024 173.76 173.80 170.89 173.11 392,015 +1.54(+0.90%)
Nov 08, 2024 172.07 172.37 170.11 171.57 451,693 -0.05(-0.03%)
Nov 07, 2024 171.82 173.01 169.52 171.62 269,982 -0.22(-0.13%)
Nov 06, 2024 167.90 172.83 167.64 171.84 684,857 +12.43(+7.80%)
Nov 05, 2024 157.70 160.01 156.84 159.41 308,426 +2.12(+1.35%)
Nov 04, 2024 155.12 160.58 155.12 157.29 470,099 +1.60(+1.03%)
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 134.92 135.56 131.58 132.26 382,195 -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 152.77 153.91 150.25 153.19 162,339 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.