Commvault Systems (NQ: CVLT )

98.30 +1.21 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.50 12.50 12.25 12.30 411,328 -0.15(-1.20%)
Apr 29, 2008 12.50 12.60 12.29 12.45 374,274 -0.07(-0.56%)
Apr 28, 2008 12.50 12.72 12.25 12.52 431,475 -0.01(-0.08%)
Apr 25, 2008 12.59 12.72 12.40 12.53 260,993 -0.03(-0.24%)
Apr 24, 2008 12.43 12.75 12.39 12.56 173,709 +0.13(+1.05%)
Apr 23, 2008 12.19 12.50 12.13 12.43 171,192 +0.30(+2.47%)
Apr 22, 2008 12.50 12.59 12.00 12.13 181,406 -0.45(-3.58%)
Apr 21, 2008 12.27 12.67 12.23 12.58 207,199 +0.23(+1.86%)
Apr 18, 2008 12.20 12.64 12.09 12.35 235,286 +0.42(+3.52%)
Apr 17, 2008 12.09 12.14 11.83 11.93 129,636 -0.15(-1.24%)
Apr 16, 2008 12.10 12.22 11.88 12.08 245,807 +0.09(+0.75%)
Apr 15, 2008 11.93 12.06 11.77 11.99 150,886 +0.12(+1.01%)
Apr 14, 2008 11.82 12.05 11.73 11.87 157,313 +0.00(+0.00%)
Apr 11, 2008 11.92 12.31 11.82 11.87 122,851 -0.56(-4.51%)
Apr 10, 2008 12.19 12.54 12.11 12.43 246,098 +0.26(+2.14%)
Apr 09, 2008 12.53 12.63 12.04 12.17 243,677 -0.37(-2.95%)
Apr 08, 2008 12.80 12.85 12.42 12.54 486,875 -0.39(-3.02%)
Apr 07, 2008 12.76 13.19 12.65 12.93 507,052 +0.23(+1.81%)
Apr 04, 2008 11.98 12.75 11.71 12.70 645,461 +0.75(+6.28%)
Apr 03, 2008 11.15 12.12 11.10 11.95 751,699 +0.75(+6.70%)
Apr 02, 2008 11.91 11.91 10.96 11.20 854,235 -0.69(-5.80%)
Apr 01, 2008 12.50 12.50 11.35 11.89 1,589,007 -0.51(-4.11%)
Mar 31, 2008 13.08 13.26 12.37 12.40 492,827 -0.68(-5.20%)
Mar 28, 2008 13.55 13.56 13.04 13.08 811,962 -0.46(-3.40%)
Mar 27, 2008 14.49 14.49 13.51 13.54 278,334 -0.91(-6.30%)
Mar 26, 2008 14.23 14.51 13.99 14.45 225,904 +0.06(+0.42%)
Mar 25, 2008 14.59 14.81 14.16 14.39 318,534 -0.14(-0.96%)
Mar 24, 2008 13.81 15.06 13.66 14.53 324,146 +0.76(+5.52%)
Mar 21, 2008 13.89 13.89 13.50 13.77 581,602 +0.00(+0.00%)
Mar 20, 2008 13.89 13.89 13.50 13.77 581,602 +0.03(+0.22%)
Mar 19, 2008 14.33 14.48 13.50 13.74 1,437,544 -0.44(-3.10%)
Mar 18, 2008 13.83 14.22 13.56 14.18 208,615 +0.68(+5.04%)
Mar 17, 2008 13.29 13.67 13.26 13.50 242,059 -0.12(-0.88%)
Mar 14, 2008 13.96 13.96 13.45 13.62 207,094 -0.19(-1.38%)
Mar 13, 2008 13.41 13.99 13.25 13.81 201,462 +0.22(+1.62%)
Mar 12, 2008 13.23 13.86 13.23 13.59 372,474 +0.40(+3.03%)
Mar 11, 2008 13.07 13.28 12.79 13.19 192,804 +0.55(+4.35%)
Mar 10, 2008 13.51 13.65 12.59 12.64 292,924 -0.85(-6.30%)
Mar 07, 2008 13.19 13.76 13.09 13.49 278,579 +0.23(+1.73%)
Mar 06, 2008 13.49 13.76 13.21 13.26 326,438 -0.33(-2.43%)
Mar 05, 2008 13.36 13.90 13.30 13.59 464,588 +0.32(+2.41%)
Mar 04, 2008 13.58 13.58 13.05 13.27 1,153,793 -0.44(-3.21%)
Mar 03, 2008 13.97 14.01 13.60 13.71 515,877 -0.29(-2.07%)
Feb 29, 2008 14.43 14.49 13.91 14.00 1,299,674 -0.49(-3.38%)
Feb 28, 2008 14.92 14.98 14.48 14.49 333,530 -0.52(-3.46%)
Feb 27, 2008 15.15 15.32 14.71 15.01 330,926 -0.26(-1.70%)
Feb 26, 2008 15.03 15.65 14.95 15.27 389,822 +0.14(+0.93%)
Feb 25, 2008 15.10 15.47 14.88 15.13 322,228 +0.03(+0.20%)
Feb 22, 2008 15.30 15.34 14.88 15.10 180,986 -0.15(-0.98%)
Feb 21, 2008 15.55 15.64 15.15 15.25 197,233 -0.22(-1.42%)
Feb 20, 2008 15.24 15.56 15.11 15.47 223,722 +0.15(+0.98%)
Feb 19, 2008 15.48 15.88 15.20 15.32 166,118 -0.17(-1.10%)
Feb 18, 2008 15.57 15.60 15.30 15.49 310,939 +0.00(+0.00%)
Feb 15, 2008 15.57 15.60 15.30 15.49 310,939 -0.21(-1.34%)
Feb 14, 2008 15.92 16.02 15.52 15.70 264,149 -0.18(-1.13%)
Feb 13, 2008 15.12 15.99 14.93 15.88 304,551 +0.98(+6.58%)
Feb 12, 2008 15.20 15.39 14.78 14.90 341,252 -0.19(-1.26%)
Feb 11, 2008 14.72 15.25 14.70 15.09 428,850 +0.37(+2.51%)
Feb 08, 2008 14.42 14.99 14.34 14.72 524,537 +0.29(+2.01%)
Feb 07, 2008 14.80 14.80 14.18 14.43 1,406,224 -0.12(-0.79%)
Feb 06, 2008 17.73 17.73 13.41 14.54 4,093,058 -4.81(-24.83%)
Feb 05, 2008 19.13 19.60 18.70 19.35 596,300 +0.20(+1.04%)
Feb 04, 2008 19.30 19.30 18.59 19.15 347,254 -0.16(-0.83%)
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.