Indicators

Commvault Systems (NQ: CVLT )

111.19 +1.16 (+1.05%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.90	40.58	38.57	40.46	445,900	+1.50(+3.85%)
May 28, 2020	40.00	40.31	38.82	38.96	345,865	-0.79(-1.99%)
May 27, 2020	38.59	39.83	37.73	39.75	447,938	+1.53(+4.00%)
May 26, 2020	37.15	38.32	36.75	38.22	583,194	+2.13(+5.90%)
May 22, 2020	35.61	36.14	35.46	36.09	274,500	+0.46(+1.29%)
May 21, 2020	35.71	36.03	35.46	35.63	392,295	-0.32(-0.89%)
May 20, 2020	35.91	36.42	35.72	35.95	341,663	+0.39(+1.10%)
May 19, 2020	36.34	36.48	35.45	35.56	399,441	-0.56(-1.55%)
May 18, 2020	34.90	36.38	34.82	36.12	565,739	+0.54(+1.52%)
May 15, 2020	35.72	36.46	35.21	35.58	1,241,200	-0.13(-0.36%)
May 14, 2020	35.07	35.75	34.42	35.71	543,876	+0.30(+0.85%)
May 13, 2020	36.32	37.45	34.59	35.41	746,878	-1.90(-5.09%)
May 12, 2020	41.65	42.62	37.03	37.31	1,112,702	-8.02(-17.69%)
May 11, 2020	44.13	45.67	43.83	45.33	704,945	+0.38(+0.85%)
May 08, 2020	43.65	45.03	43.24	44.95	443,900	+1.69(+3.91%)
May 07, 2020	43.16	43.42	42.71	43.26	415,834	+0.78(+1.84%)
May 06, 2020	41.70	42.94	41.20	42.48	356,231	+1.03(+2.48%)
May 05, 2020	41.58	42.65	41.28	41.45	312,522	+0.36(+0.88%)
May 04, 2020	41.15	41.78	40.72	41.09	306,897	-0.38(-0.92%)

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.