Indicators

Commvault Systems (NQ: CVLT )

110.63 +0.60 (+0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	52.67	52.67	52.00	52.07	245,344	-0.49(-0.93%)
Apr 27, 2012	52.27	53.26	51.41	52.56	287,899	+0.51(+0.98%)
Apr 26, 2012	51.33	52.31	51.25	52.05	375,273	+0.82(+1.60%)
Apr 25, 2012	50.95	52.03	50.55	51.23	520,628	+1.23(+2.46%)
Apr 24, 2012	52.93	53.05	49.81	50.00	756,751	-3.10(-5.84%)
Apr 23, 2012	53.32	54.09	51.78	53.10	401,969	-1.01(-1.87%)
Apr 20, 2012	55.40	55.42	53.94	54.11	636,604	+0.04(+0.07%)
Apr 19, 2012	53.98	54.99	53.44	54.07	571,610	+0.19(+0.35%)
Apr 18, 2012	53.25	54.17	52.79	53.88	447,869	+0.50(+0.94%)
Apr 17, 2012	52.72	53.91	52.72	53.38	280,908	+0.60(+1.14%)
Apr 16, 2012	52.93	53.28	52.35	52.78	626,649	-0.11(-0.21%)
Apr 13, 2012	51.31	53.08	50.84	52.89	785,991	+1.29(+2.50%)
Apr 12, 2012	50.70	51.75	50.54	51.60	316,961	+1.00(+1.98%)
Apr 11, 2012	50.39	50.90	49.43	50.60	406,266	+0.72(+1.44%)
Apr 10, 2012	49.88	50.27	49.70	49.88	709,285	-0.11(-0.22%)
Apr 09, 2012	49.61	50.16	48.50	49.99	409,452	-0.63(-1.24%)
Apr 05, 2012	49.92	50.69	49.80	50.62	223,202	+0.32(+0.64%)
Apr 04, 2012	50.40	50.61	49.57	50.30	469,793	-0.75(-1.47%)
Apr 03, 2012	49.50	51.18	49.50	51.05	442,685	+1.04(+2.08%)

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.