Indicators

Commvault Systems (NQ: CVLT )

111.32 +0.28 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	83.03	83.10	81.82	82.00	620,031	-1.29(-1.55%)
Mar 27, 2013	81.51	83.35	80.67	83.29	384,765	+1.29(+1.57%)
Mar 26, 2013	81.93	82.76	81.20	82.00	272,743	+0.74(+0.91%)
Mar 25, 2013	82.78	82.89	80.07	81.26	382,414	-0.66(-0.81%)
Mar 22, 2013	82.05	82.62	81.32	81.92	295,394	+0.01(+0.01%)
Mar 21, 2013	81.64	82.61	80.74	81.91	390,997	-0.83(-1.00%)
Mar 20, 2013	82.00	82.83	81.66	82.74	397,527	+1.41(+1.73%)
Mar 19, 2013	82.55	83.20	79.51	81.33	699,453	-1.12(-1.36%)
Mar 18, 2013	82.86	85.00	82.10	82.45	607,644	-1.31(-1.56%)
Mar 15, 2013	84.09	85.09	82.95	83.76	880,529	-0.44(-0.52%)
Mar 14, 2013	78.00	86.89	77.54	84.20	3,203,138	+6.63(+8.55%)
Mar 13, 2013	76.75	77.87	76.66	77.57	263,193	+0.65(+0.85%)
Mar 12, 2013	77.50	78.17	76.16	76.92	316,495	-0.67(-0.86%)
Mar 11, 2013	77.60	78.36	77.25	77.59	280,709	+0.12(+0.15%)
Mar 08, 2013	77.23	77.52	75.84	77.47	328,891	+1.00(+1.31%)
Mar 07, 2013	76.94	76.94	75.81	76.47	242,650	-0.48(-0.62%)
Mar 06, 2013	76.22	78.36	76.22	76.95	443,962	+1.45(+1.92%)
Mar 05, 2013	75.31	76.63	74.61	75.50	437,168	+0.50(+0.67%)
Mar 04, 2013	73.56	75.09	73.47	75.00	492,879	+1.71(+2.33%)

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.