CVLT - Commvault Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201941.4441.6541.2041.6541.6566,603
Aug 22, 201941.7942.0141.2841.6341.63211,700
Aug 21, 201941.7442.2641.4341.4941.49468,600
Aug 20, 201942.1242.3241.4241.4941.49308,300
Aug 19, 201942.3242.3842.0442.1242.12416,400
Aug 16, 201941.6142.4141.3241.8441.84316,700
Aug 15, 201941.8241.8740.8941.2841.28360,700
Aug 14, 201942.2242.2841.4441.9241.92244,700
Aug 13, 201943.0243.9642.7742.8642.86432,500
Aug 12, 201943.5843.8143.1343.3243.32350,900
Aug 09, 201944.2044.2043.5743.8843.88462,500
Aug 08, 201943.2944.3243.0544.2844.28554,200
Aug 07, 201941.9143.2841.9142.9242.92640,700
Aug 06, 201942.1943.5042.0442.5742.57509,700
Aug 05, 201942.6442.6441.6841.9241.92741,400
Aug 02, 201944.1544.2143.2643.4843.48469,900
Aug 01, 201945.6646.0143.9944.4544.45493,000
Jul 31, 201944.6647.4144.6645.4445.44650,700
Jul 30, 201948.2549.1743.1444.8444.841,764,400
Jul 29, 201950.0250.6049.3050.4550.45788,500
Jul 26, 201949.9850.9649.9850.3150.31439,500
Jul 25, 201950.3050.8049.6849.7349.73343,100
Jul 24, 201949.8850.8249.8650.7750.77299,300
Jul 23, 201950.4750.7749.7449.8449.84254,100
Jul 22, 201949.8150.4449.8150.1750.17346,700
Jul 19, 201950.1250.5248.7549.7449.74265,300
Jul 18, 201950.0050.7849.7850.1350.13444,400
Jul 17, 201949.4350.4249.2450.1350.13457,900
Jul 16, 201950.0850.0849.4049.5449.54409,100
Jul 15, 201950.5350.7650.2350.3050.30353,000
Jul 12, 201950.6450.9450.2650.4550.45550,200
Jul 11, 201950.8151.0350.3850.6650.66518,300
Jul 10, 201950.9651.5250.7450.7950.79221,000
Jul 09, 201950.5150.9150.3250.8150.81352,600
Jul 08, 201950.9651.1250.6650.8350.83257,800
Jul 05, 201950.4451.2549.8251.1051.10309,500
Jul 03, 201950.3751.0450.0150.9050.90192,300
Jul 02, 201949.8049.9849.5249.9349.93264,300
Jul 01, 201950.2550.6349.5049.8249.82270,000
Jun 28, 201948.7249.6948.4449.6249.621,103,900
Jun 27, 201947.8748.9047.7848.4548.45265,000
Jun 26, 201947.3747.9047.2747.7347.73320,600
Jun 25, 201947.9648.5147.0847.2447.24346,100
Jun 24, 201948.7648.8547.7447.8447.84392,900
Jun 21, 201948.2948.8247.8348.7448.74693,700
Jun 20, 201949.2349.5048.5448.5548.55373,000
Jun 19, 201948.6548.6648.0148.6048.60287,700
Jun 18, 201948.4649.1748.3848.4748.47337,500
Jun 17, 201947.6748.4047.6748.0048.00257,100
Jun 14, 201948.0848.1847.6647.6847.68269,900
Jun 13, 201947.8548.3247.7248.1248.12537,000
Jun 12, 201947.5848.0947.5847.8447.84308,500
Jun 11, 201948.3648.5747.5247.6947.69283,700
Jun 10, 201947.7448.6147.6447.8347.83330,300
Jun 07, 201947.6447.9147.3147.3847.38221,300
Jun 06, 201946.9347.5646.6647.4947.49284,900
Jun 05, 201947.5147.6546.3347.0647.06282,100
Jun 04, 201946.4047.2346.2847.2247.22363,700
Jun 03, 201946.1746.3545.5346.0046.00577,300
May 31, 201946.1146.5045.7646.0546.05608,200
May 30, 201946.6447.2046.2246.7646.76341,200
May 29, 201946.2146.8645.8146.4246.42657,300
May 28, 201947.3247.9946.4946.5446.54433,200
May 24, 201947.8547.9247.3047.3847.38433,100
May 23, 201947.5147.9947.1647.4947.49460,400
May 22, 201948.7248.7248.1848.3148.31471,100
May 21, 201948.9949.6548.6548.8248.82381,500
May 20, 201948.9449.5548.5648.6848.68278,100
May 17, 201949.6750.4349.1349.2749.27775,600
May 16, 201949.4950.6449.4950.0050.00407,500
May 15, 201948.8550.1548.8149.8849.881,022,700
May 14, 201948.8849.6548.8649.3149.31547,400
May 13, 201949.1349.4848.7248.9148.91783,600
May 10, 201949.6550.2648.8950.2150.21741,900
May 09, 201950.0350.4049.4749.9949.99414,400
May 08, 201951.4351.6950.4250.4450.44447,500
May 07, 201952.6453.1451.2151.6951.69680,700
May 06, 201951.9153.5451.6853.2153.21504,300
May 03, 201952.5853.0052.2152.8552.85532,700
May 02, 201952.5953.1152.0352.3252.32685,600
May 01, 201952.6654.5652.4852.6052.601,181,100
Apr 30, 201957.0057.0052.3952.6052.602,603,700
Apr 29, 201961.5762.0660.7761.5261.52574,600
Apr 26, 201961.3361.7760.9061.4661.46428,400
Apr 25, 201961.7861.8960.5561.2861.28343,300
Apr 24, 201962.1862.3961.6061.6361.63292,300
Apr 23, 201961.6962.3961.5962.1362.13890,200
Apr 22, 201961.2061.5960.7561.4061.40343,600
Apr 18, 201961.5361.7360.7661.2761.27324,000
Apr 17, 201962.9262.9561.4561.4961.49463,000
Apr 16, 201963.5363.7562.5462.6862.68801,900
Apr 15, 201962.9663.7562.9063.5763.571,293,400
Apr 12, 201964.1464.1763.0263.1363.13764,200
Apr 11, 201963.6563.9563.3363.7063.70324,900
Apr 10, 201963.5864.1763.3063.4163.411,029,700
Apr 09, 201962.6263.8462.6263.5163.51350,900
Apr 08, 201962.6363.0562.1163.0063.00565,100
Apr 05, 201963.2964.0162.8763.0063.00578,900
Apr 04, 201963.3263.6162.0763.1363.13343,200
Apr 03, 201962.8563.5862.6363.1963.19410,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...