Commvault Systems (NQ: CVLT )

145.96 -6.89 (-4.51%)

Streaming Delayed Price Updated: 1:30 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	153.56	155.33	149.20	152.85	873,474	+1.50(+0.99%)
Jul 30, 2024	133.05	151.50	130.20	151.35	1,433,072	+28.15(+22.85%)
Jul 29, 2024	125.31	125.64	121.78	123.20	348,443	-1.40(-1.12%)
Jul 26, 2024	123.77	125.43	122.74	124.60	234,538	+2.36(+1.93%)
Jul 25, 2024	122.01	124.86	120.99	122.24	371,707	+0.49(+0.40%)
Jul 24, 2024	124.14	125.74	121.37	121.75	328,684	-3.35(-2.68%)
Jul 23, 2024	126.11	127.94	125.01	125.10	274,261	-0.78(-0.62%)
Jul 22, 2024	122.46	126.00	121.93	125.88	324,008	+4.80(+3.96%)
Jul 19, 2024	121.83	122.13	120.57	121.08	184,524	-0.10(-0.08%)
Jul 18, 2024	122.23	123.48	119.67	121.18	338,058	-0.78(-0.64%)
Jul 17, 2024	124.07	125.49	121.82	121.96	527,701	-2.84(-2.28%)
Jul 16, 2024	124.33	125.23	122.21	124.80	357,741	+1.41(+1.14%)
Jul 15, 2024	124.21	125.95	123.06	123.39	378,050	+0.40(+0.33%)
Jul 12, 2024	123.87	124.84	122.89	122.99	286,392	+0.01(+0.01%)
Jul 11, 2024	120.90	123.07	120.90	122.98	270,316	+2.57(+2.13%)
Jul 10, 2024	120.15	120.75	118.69	120.41	246,194	+0.42(+0.35%)
Jul 09, 2024	122.55	122.55	119.76	119.99	400,832	-2.06(-1.69%)
Jul 08, 2024	124.50	125.17	121.72	122.05	422,793	-1.93(-1.56%)
Jul 05, 2024	125.01	126.41	123.85	123.98	406,973	-1.17(-0.93%)
Jul 03, 2024	126.15	126.93	124.94	125.15	171,966	-0.61(-0.49%)
Jul 02, 2024	122.06	126.12	121.85	125.76	391,517	+4.08(+3.35%)
Jul 01, 2024	121.75	121.97	120.25	121.68	243,943	+0.11(+0.09%)
Jun 28, 2024	120.21	122.16	120.21	121.57	558,865	+1.55(+1.29%)
Jun 27, 2024	119.09	121.00	118.66	120.02	476,756	+1.39(+1.17%)
Jun 26, 2024	120.58	121.27	118.06	118.63	305,689	-2.47(-2.04%)
Jun 25, 2024	119.53	121.50	118.74	121.10	285,027	+1.96(+1.65%)
Jun 24, 2024	119.67	120.78	119.12	119.14	326,935	-0.53(-0.44%)
Jun 21, 2024	118.18	120.37	117.94	119.67	1,085,848	+1.59(+1.35%)
Jun 20, 2024	118.47	119.08	117.81	118.08	388,064	+0.02(+0.02%)
Jun 18, 2024	118.30	119.25	117.42	118.06	320,799	-0.24(-0.20%)
Jun 17, 2024	116.50	119.72	116.45	118.30	376,897	+1.76(+1.51%)
Jun 14, 2024	114.15	117.27	114.15	116.54	390,821	+2.08(+1.82%)
Jun 13, 2024	115.75	116.50	113.83	114.46	222,858	-1.94(-1.67%)
Jun 12, 2024	114.43	117.28	114.10	116.40	368,462	+3.37(+2.98%)
Jun 11, 2024	114.26	114.82	112.58	113.03	407,493	-1.63(-1.42%)
Jun 10, 2024	113.94	116.06	113.13	114.66	374,437	-0.06(-0.05%)
Jun 07, 2024	115.67	116.23	113.69	114.72	446,270	-0.95(-0.82%)
Jun 06, 2024	112.96	119.52	112.96	115.67	649,642	+2.62(+2.32%)
Jun 05, 2024	109.77	113.66	109.08	113.05	721,941	+4.19(+3.85%)
Jun 04, 2024	108.32	110.26	108.15	108.86	356,075	+0.38(+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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Commvault Systems (NQ: CVLT )

Historical Prices