Skip to main content

Commvault Systems (NQ: CVLT )

101.14 +0.88 (+0.88%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 99.90 100.29 98.78 100.26 168,313 +0.89(+0.90%)
Mar 26, 2024 100.43 100.84 99.26 99.37 148,444 -0.31(-0.31%)
Mar 25, 2024 100.26 100.48 99.50 99.68 163,695 -0.86(-0.86%)
Mar 22, 2024 100.10 100.94 100.02 100.54 197,810 +0.30(+0.30%)
Mar 21, 2024 99.68 101.00 99.31 100.24 247,542 +1.24(+1.25%)
Mar 20, 2024 97.50 99.56 97.46 99.00 227,312 +1.58(+1.62%)
Mar 19, 2024 96.58 97.65 94.51 97.42 286,418 +0.19(+0.20%)
Mar 18, 2024 97.87 98.76 97.05 97.23 289,387 -0.68(-0.69%)
Mar 15, 2024 99.05 99.69 97.42 97.91 910,569 -1.94(-1.94%)
Mar 14, 2024 99.99 100.10 98.52 99.85 280,585 +0.25(+0.25%)
Mar 13, 2024 98.42 99.80 98.00 99.60 342,467 +1.21(+1.23%)
Mar 12, 2024 97.76 99.12 97.71 98.39 337,572 +0.63(+0.64%)
Mar 11, 2024 98.08 98.28 96.75 97.76 301,741 -0.97(-0.98%)
Mar 08, 2024 100.00 100.83 98.06 98.73 283,304 -1.04(-1.04%)
Mar 07, 2024 99.60 100.39 98.62 99.77 393,311 +0.35(+0.35%)
Mar 06, 2024 97.43 99.69 96.70 99.42 373,005 +3.02(+3.13%)
Mar 05, 2024 97.46 97.69 95.95 96.40 209,134 -1.52(-1.55%)
Mar 04, 2024 97.70 98.26 97.25 97.92 357,109 +0.34(+0.35%)
Mar 01, 2024 95.68 98.63 95.59 97.58 353,382 +1.87(+1.95%)
Feb 29, 2024 96.00 96.00 94.97 95.71 426,014 +0.47(+0.49%)
Feb 28, 2024 94.70 95.40 93.62 95.24 187,416 +0.46(+0.49%)
Feb 27, 2024 95.69 95.69 94.39 94.78 236,194 -0.71(-0.74%)
Feb 26, 2024 94.73 96.48 94.67 95.49 272,507 +0.76(+0.80%)
Feb 23, 2024 93.99 95.61 93.99 94.73 223,602 +0.85(+0.91%)
Feb 22, 2024 93.60 94.01 92.36 93.88 265,615 +1.49(+1.61%)
Feb 21, 2024 91.32 92.43 90.33 92.39 461,612 +0.07(+0.08%)
Feb 20, 2024 92.92 93.29 91.77 92.32 243,663 -1.46(-1.56%)
Feb 16, 2024 94.47 94.47 92.90 93.78 561,901 -0.86(-0.91%)
Feb 15, 2024 94.25 94.72 93.15 94.64 311,835 +0.20(+0.21%)
Feb 14, 2024 92.52 94.78 92.39 94.44 410,585 +2.92(+3.19%)
Feb 13, 2024 91.22 92.47 90.55 91.52 282,261 -1.39(-1.50%)
Feb 12, 2024 95.00 95.00 92.45 92.91 306,438 -1.96(-2.07%)
Feb 09, 2024 94.09 95.68 94.09 94.87 269,061 +0.95(+1.01%)
Feb 08, 2024 93.44 95.00 93.28 93.92 420,610 +0.51(+0.55%)
Feb 07, 2024 93.38 93.95 93.06 93.41 263,727 +0.45(+0.48%)
Feb 06, 2024 93.45 94.14 92.16 92.96 231,130 -0.53(-0.57%)
Feb 05, 2024 94.57 95.47 92.24 93.49 301,171 -1.80(-1.89%)
Feb 02, 2024 93.75 96.12 92.93 95.29 481,221 +0.65(+0.69%)
Feb 01, 2024 91.14 94.85 90.63 94.64 690,809 +2.96(+3.23%)
Jan 31, 2024 90.88 92.81 88.34 91.68 738,559 +3.61(+4.10%)
Jan 30, 2024 85.00 92.79 83.60 88.07 1,143,396 +6.56(+8.05%)
Jan 29, 2024 79.65 81.52 79.44 81.51 380,075 +1.83(+2.30%)
Jan 26, 2024 80.42 80.48 79.39 79.68 175,278 -0.29(-0.36%)
Jan 25, 2024 81.00 81.27 79.48 79.97 179,653 -0.11(-0.14%)
Jan 24, 2024 80.33 80.89 79.97 80.08 213,193 +0.25(+0.31%)
Jan 23, 2024 80.80 80.80 79.80 79.83 185,291 -0.43(-0.54%)
Jan 22, 2024 79.76 80.88 79.59 80.26 212,808 +1.24(+1.57%)
Jan 19, 2024 78.77 79.41 78.30 79.02 227,332 +0.78(+1.00%)
Jan 18, 2024 78.08 78.63 77.56 78.24 179,222 +0.58(+0.75%)
Jan 17, 2024 77.54 77.88 77.31 77.66 206,993 -0.68(-0.87%)
Jan 16, 2024 77.83 78.83 77.66 78.34 221,795 +0.06(+0.08%)
Jan 12, 2024 78.02 78.59 77.66 78.28 221,947 +1.01(+1.31%)
Jan 11, 2024 77.00 77.42 76.04 77.27 372,602 +0.44(+0.57%)
Jan 10, 2024 75.30 77.02 75.30 76.83 155,067 +1.34(+1.78%)
Jan 09, 2024 74.63 76.05 74.47 75.49 153,042 +0.20(+0.27%)
Jan 08, 2024 74.19 75.62 73.85 75.29 245,855 +1.32(+1.78%)
Jan 05, 2024 74.83 75.17 73.33 73.97 429,778 -1.41(-1.87%)
Jan 04, 2024 76.06 76.56 75.13 75.38 185,153 -0.56(-0.74%)
Jan 03, 2024 76.65 77.55 75.94 75.94 215,310 -1.03(-1.34%)
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.