CVLT: Historical Prices for CommVault Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.58	21.62	21.18	21.28	226,800	21.28
24-Nov-09	21.72	21.82	21.39	21.57	304,500	21.57
23-Nov-09	21.70	22.11	21.35	21.82	237,000	21.82
20-Nov-09	21.54	21.80	21.04	21.32	551,600	21.32
19-Nov-09	21.83	22.06	21.49	21.72	528,900	21.72
18-Nov-09	22.00	22.10	21.72	22.03	417,100	22.03
17-Nov-09	22.30	22.47	21.79	21.87	526,100	21.87
16-Nov-09	22.23	22.92	22.01	22.40	946,400	22.40
13-Nov-09	21.32	21.49	20.82	21.33	356,700	21.33
12-Nov-09	21.71	21.71	21.18	21.25	377,800	21.25
11-Nov-09	21.81	22.10	21.66	21.81	240,500	21.81
10-Nov-09	21.65	21.92	21.50	21.60	250,900	21.60
9-Nov-09	21.14	22.00	21.11	21.85	316,100	21.85
6-Nov-09	20.83	21.29	20.74	21.24	312,500	21.24
5-Nov-09	20.57	21.25	20.57	21.03	332,500	21.03
4-Nov-09	20.46	20.78	20.30	20.55	200,500	20.55
3-Nov-09	19.82	20.69	19.76	20.44	309,700	20.44
2-Nov-09	19.85	20.43	19.70	20.00	392,400	20.00
30-Oct-09	19.97	20.18	19.65	19.70	573,500	19.70
29-Oct-09	19.80	20.25	19.37	20.15	664,400	20.15
28-Oct-09	20.70	20.94	19.59	19.59	1,044,100	19.59
27-Oct-09	20.80	20.85	20.04	20.32	388,700	20.32
26-Oct-09	20.50	21.30	20.35	20.77	449,200	20.77
23-Oct-09	20.67	20.87	20.08	20.19	383,900	20.19
22-Oct-09	20.69	20.85	20.23	20.56	322,100	20.56
21-Oct-09	21.06	21.50	20.71	20.78	270,700	20.78
20-Oct-09	21.11	21.50	20.79	21.04	286,000	21.04
19-Oct-09	21.00	21.14	20.73	21.03	450,800	21.03
16-Oct-09	21.74	21.93	20.83	20.87	588,500	20.87
15-Oct-09	21.78	22.09	21.69	21.80	381,200	21.80
14-Oct-09	21.63	21.94	21.59	21.84	425,200	21.84
13-Oct-09	21.21	21.37	21.07	21.36	211,300	21.36
12-Oct-09	21.48	21.85	20.97	21.16	220,000	21.16
9-Oct-09	21.02	21.49	20.70	21.46	302,400	21.46
8-Oct-09	21.10	21.31	20.67	20.97	350,700	20.97
7-Oct-09	20.66	21.08	20.19	20.89	191,500	20.89
6-Oct-09	20.23	20.80	20.09	20.66	240,700	20.66
5-Oct-09	19.78	20.29	19.50	20.19	384,700	20.19
2-Oct-09	20.26	20.79	20.22	20.44	388,400	20.44
1-Oct-09	20.67	20.76	20.22	20.47	236,900	20.47
30-Sep-09	20.66	21.18	20.36	20.75	313,600	20.75
29-Sep-09	20.64	20.83	20.33	20.75	222,600	20.75
28-Sep-09	19.94	20.66	19.94	20.57	237,900	20.57
25-Sep-09	19.95	20.09	19.65	19.80	164,100	19.80
24-Sep-09	20.18	20.51	19.68	19.94	226,500	19.94
23-Sep-09	20.43	20.54	20.15	20.17	128,500	20.17
22-Sep-09	20.33	20.51	19.80	20.34	297,500	20.34
21-Sep-09	21.05	21.05	19.72	19.99	897,800	19.99
18-Sep-09	20.03	21.77	20.03	21.44	829,600	21.44
17-Sep-09	20.28	20.32	19.86	19.99	194,900	19.99
16-Sep-09	19.73	20.43	19.63	20.37	243,200	20.37
15-Sep-09	19.93	20.19	19.75	19.84	202,000	19.84
14-Sep-09	19.90	20.24	19.88	20.09	283,200	20.09
11-Sep-09	20.36	20.47	20.00	20.06	209,000	20.06
10-Sep-09	20.34	20.68	20.18	20.40	484,000	20.40
9-Sep-09	19.93	20.77	19.73	20.42	311,000	20.42
8-Sep-09	20.10	20.18	19.92	20.00	283,400	20.00
4-Sep-09	19.75	20.10	19.75	20.08	439,000	20.08
3-Sep-09	19.94	19.94	19.51	19.85	259,600	19.85
2-Sep-09	18.90	19.86	18.74	19.77	504,100	19.77
1-Sep-09	18.25	19.11	18.18	18.89	609,000	18.89
31-Aug-09	18.18	18.35	17.84	18.29	289,100	18.29
28-Aug-09	18.69	19.03	18.00	18.35	361,700	18.35
27-Aug-09	18.96	19.00	18.45	18.66	182,700	18.66
26-Aug-09	18.81	19.00	18.70	18.89	165,700	18.89
25-Aug-09	18.51	19.00	18.51	18.88	182,700	18.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions