Skip to main content

Commvault Systems (NQ: CVLT )

122.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 108.05 108.92 107.12 108.48 735,104 +0.90(+0.83%)
May 31, 2024 109.00 109.00 105.76 107.58 458,640 -1.21(-1.11%)
May 30, 2024 110.79 111.71 108.68 108.79 217,142 -2.36(-2.12%)
May 29, 2024 110.44 111.50 110.28 111.15 230,811 -0.21(-0.19%)
May 28, 2024 110.97 112.27 110.50 111.36 239,829 +0.76(+0.69%)
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%)
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.