CVLT - Commvault Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201948.7648.8548.0148.4648.46129,770
Jun 21, 201948.2948.8247.8348.7448.74693,200
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
Apr 02, 201965.1965.3560.6762.3162.311,562,200
Apr 01, 201965.0665.9064.7065.6265.62306,400
Mar 29, 201964.7665.4064.5064.7464.74673,500
Mar 28, 201964.6864.8964.0564.2564.25307,800
Mar 27, 201964.8064.9763.7064.5064.50820,700
Mar 26, 201964.1465.1764.0264.8564.85650,400
Mar 25, 201964.4465.1963.5163.6763.67663,800
Mar 22, 201966.2766.5764.4564.5164.51308,200
Mar 21, 201965.2366.8665.2166.6966.69472,200
Mar 20, 201966.0166.2065.1165.5265.52642,100
Mar 19, 201965.4665.9564.7565.8365.83434,500
Mar 18, 201964.6565.4664.4365.0965.09474,300
Mar 15, 201965.0566.0264.1164.6364.631,185,800
Mar 14, 201965.2565.5164.8265.0965.09272,600
Mar 13, 201965.7866.3365.0265.1265.12745,600
Mar 12, 201965.6965.6964.9665.5165.51296,400
Mar 11, 201964.6365.7064.3965.4465.44495,200
Mar 08, 201964.2464.8263.8064.2164.21224,000
Mar 07, 201964.7065.1864.3664.6964.69395,000
Mar 06, 201965.5365.7264.2964.4764.47341,000
Mar 05, 201966.6466.6465.3965.4265.42457,800
Mar 04, 201967.8267.8266.2566.5266.52511,300
Mar 01, 201967.9067.9067.0167.5067.50317,200
Feb 28, 201967.5068.1067.0967.3967.39348,300
Feb 27, 201967.6467.7466.9267.4467.44204,300
Feb 26, 201966.8568.0366.7867.5567.55352,400
Feb 25, 201966.3967.2665.3866.9766.97633,400
Feb 22, 201968.7268.7266.3167.7567.75736,600
Feb 21, 201968.0369.2066.0668.4068.40412,000
Feb 20, 201968.5768.5767.7568.0368.03224,300
Feb 19, 201967.7268.6067.5868.5868.58341,700
Feb 15, 201968.3368.4067.5268.0768.07313,600
Feb 14, 201967.6868.1167.4367.8367.83352,900
Feb 13, 201967.5967.9867.2467.7767.77252,500
Feb 12, 201967.1967.7966.5967.6767.67386,300
Feb 11, 201966.6266.7164.6466.5466.54632,500
Feb 08, 201967.4169.1467.4168.3668.36383,900
Feb 07, 201967.6267.9167.1367.7667.76286,000
Feb 06, 201967.7268.3467.0968.3068.30499,500
Feb 05, 201967.6868.1367.1067.7567.75381,900
Feb 04, 201966.2867.7366.2467.6567.65482,100
Feb 01, 201966.0866.6265.7666.0866.08451,500
Jan 31, 201965.7866.9565.7866.0766.07489,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...