CVLT - Commvault Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201761.7562.4561.5062.0062.00239,600
Oct 13, 201761.5562.2561.5061.7061.70157,200
Oct 12, 201762.2562.4061.3561.3561.35228,400
Oct 11, 201762.4562.4561.7062.3062.30200,600
Oct 10, 201762.6062.7061.8062.4062.40193,200
Oct 09, 201762.5562.6562.0062.5062.50182,700
Oct 06, 201762.2062.6562.1062.6562.65131,500
Oct 05, 201762.1062.6061.8062.5562.55308,100
Oct 04, 201761.6562.1561.3061.9561.95160,400
Oct 03, 201761.3561.9860.9061.8061.80340,600
Oct 02, 201760.9062.1560.9061.3061.30474,800
Sep 29, 201761.2061.5560.7560.8060.80333,400
Sep 28, 201761.4561.4560.8561.1561.15276,000
Sep 27, 201760.9061.7560.7561.6061.60267,200
Sep 26, 201760.4060.9560.1060.5560.55207,500
Sep 25, 201760.8060.9559.6560.0060.00297,800
Sep 22, 201760.7561.3560.5560.8560.85139,100
Sep 21, 201761.2561.2560.2060.7060.70389,300
Sep 20, 201761.2061.7060.8061.2061.20241,100
Sep 19, 201761.0561.4560.8561.1061.10344,300
Sep 18, 201760.9061.3560.8561.1061.10298,400
Sep 15, 201761.3061.5560.7060.9560.95546,500
Sep 14, 201760.9061.6060.6561.4561.45250,900
Sep 13, 201760.7561.1060.6560.9560.95200,500
Sep 12, 201760.8061.0560.1060.9560.95241,300
Sep 11, 201760.4561.2060.2060.6560.65290,000
Sep 08, 201760.5060.6059.9060.1560.15169,100
Sep 07, 201760.7060.8560.2560.5060.50221,300
Sep 06, 201760.9561.0560.4860.6060.60271,400
Sep 05, 201760.8061.2060.3060.8060.80200,200
Sep 01, 201761.2061.2060.4560.8560.85114,400
Aug 31, 201760.3561.0560.3061.0561.05178,300
Aug 30, 201759.8560.4559.5060.1560.15196,900
Aug 29, 201759.2559.9859.0559.8059.80206,900
Aug 28, 201759.9059.9559.2559.8059.80150,900
Aug 25, 201759.7560.2059.5059.8059.80224,500
Aug 24, 201759.3059.7558.8059.6559.65181,900
Aug 23, 201758.9559.3858.8059.1059.10189,400
Aug 22, 201758.2059.5358.2059.3559.35168,100
Aug 21, 201758.3058.3557.8058.1058.10196,900
Aug 18, 201758.3558.7558.0058.3058.30325,100
Aug 17, 201758.9059.3558.1558.6558.65343,600
Aug 16, 201759.1059.5058.8559.1059.10163,200
Aug 15, 201759.3559.4858.8058.8058.80256,400
Aug 14, 201759.5060.0359.4559.7059.70275,200
Aug 11, 201757.3559.0556.7058.9558.95277,700
Aug 10, 201758.1058.4557.2057.2557.25248,600
Aug 09, 201758.8558.9558.0558.3058.30199,200
Aug 08, 201760.6560.6559.1359.2059.20318,600
Aug 07, 201760.4561.0060.2560.7560.75250,300
Aug 04, 201759.9060.5059.5560.4060.40286,500
Aug 03, 201760.1060.4559.3559.9059.90237,200
Aug 02, 201760.4560.5559.6060.1060.10268,100
Aug 01, 201759.9560.5859.5560.4060.40402,900
Jul 31, 201760.3060.9559.5559.5559.55214,200
Jul 28, 201759.9061.1059.3560.0560.05383,500
Jul 27, 201761.9561.9559.7560.3560.35433,700
Jul 26, 201763.3063.3061.1561.7061.70666,000
Jul 25, 201762.0064.6061.5563.2063.201,157,400
Jul 24, 201760.1061.2059.8061.0561.05772,700
Jul 21, 201760.3560.6059.6360.2560.25233,900
Jul 20, 201760.1560.4359.5560.0560.05213,100
Jul 19, 201759.4560.5559.4560.2060.20277,900
Jul 18, 201759.1059.6557.7059.4559.45367,300
Jul 17, 201758.1060.0058.1059.7559.75379,800
Jul 14, 201757.9558.8557.8558.4558.45224,600
Jul 13, 201758.5058.5057.7058.0058.00156,400
Jul 12, 201757.5058.4057.0058.1558.15296,000
Jul 11, 201757.3057.8556.7556.9056.90228,500
Jul 10, 201757.2057.5556.7057.3357.33293,700
Jul 07, 201755.8557.3055.4057.1557.15226,100
Jul 06, 201755.4056.0355.0555.7555.75271,100
Jul 05, 201755.4556.1055.2055.7055.70222,700
Jul 03, 201756.7556.8055.2055.3055.30161,500
Jun 30, 201756.8057.2056.4056.4556.45330,000
Jun 29, 201757.9557.9556.4056.6556.65248,100
Jun 28, 201758.0058.5556.9057.9557.95306,100
Jun 27, 201758.3558.4557.4557.6057.60287,000
Jun 26, 201758.0559.0058.0558.5058.50389,900
Jun 23, 201757.1558.4056.8558.2058.20279,800
Jun 22, 201756.9557.2056.3057.2057.20299,200
Jun 21, 201757.0057.4056.4856.8556.85256,700
Jun 20, 201756.7556.9556.3556.8056.80305,100
Jun 19, 201756.5557.2556.3056.8056.80202,900
Jun 16, 201755.9556.6355.8556.4056.40454,600
Jun 15, 201755.7556.6055.2556.3556.35143,000
Jun 14, 201757.1057.3056.2056.5556.55184,200
Jun 13, 201757.3057.4556.7556.9556.95232,500
Jun 12, 201757.2557.4555.9657.0057.00383,300
Jun 09, 201758.7058.7556.3057.5057.50619,800
Jun 08, 201757.9058.6357.5558.4058.40328,000
Jun 07, 201757.4058.4057.0558.0058.00387,900
Jun 06, 201756.0557.7555.8357.2557.25443,300
Jun 05, 201756.2556.8056.1556.2056.20235,200
Jun 02, 201756.5056.9856.3056.3556.35328,100
Jun 01, 201756.2556.9056.1556.5056.50219,900
May 31, 201756.2056.5355.8056.1356.13322,000
May 30, 201755.6056.4055.6056.2056.20230,900
May 26, 201755.3555.6054.7555.6055.60249,600
May 25, 201755.5055.7555.3055.4055.40280,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...