CVLT - Commvault Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201869.6070.6569.5069.7269.7291,650
Jul 13, 201870.1070.1069.4069.7069.70148,300
Jul 12, 201869.7070.3069.3569.9569.95183,200
Jul 11, 201868.7069.5068.6569.2569.25226,900
Jul 10, 201869.5569.8068.7568.9568.95121,600
Jul 09, 201868.9069.6568.3069.2069.20232,800
Jul 06, 201868.3069.3568.1068.6568.65227,900
Jul 05, 201867.9568.3066.9568.2568.25114,300
Jul 03, 201867.0567.8066.7067.5567.5596,000
Jul 02, 201865.8067.1065.5567.0067.00238,600
Jun 29, 201867.0567.4565.8065.8565.85266,200
Jun 28, 201864.9567.3064.4066.7066.70391,700
Jun 27, 201867.6067.6565.0565.1065.10445,600
Jun 26, 201868.0068.5066.4067.3567.35484,200
Jun 25, 201868.8569.0067.0567.9067.90339,900
Jun 22, 201870.8571.1068.8569.1569.15500,500
Jun 21, 201870.8571.2569.9570.6570.65286,000
Jun 20, 201870.6071.1568.6370.9070.90320,400
Jun 19, 201871.0071.2570.0070.4570.45313,200
Jun 18, 201869.5571.4068.2071.2571.25310,100
Jun 15, 201870.9070.9569.6069.8569.85805,800
Jun 14, 201872.1572.4071.1071.4571.45389,000
Jun 13, 201871.5072.6571.4071.8071.80618,700
Jun 12, 201870.0571.7070.0071.6071.60457,900
Jun 11, 201870.1070.9069.7069.8069.80269,900
Jun 08, 201870.0570.4569.1570.2570.25396,300
Jun 07, 201871.0571.2069.5570.3570.35658,100
Jun 06, 201870.6571.2569.9170.5570.55268,600
Jun 05, 201870.0070.8569.9570.7570.75219,900
Jun 04, 201869.2570.0069.2569.9069.90437,400
Jun 01, 201868.7569.1568.3568.7568.75924,900
May 31, 201868.6569.4067.5168.3568.35238,400
May 30, 201868.4568.9068.0068.4568.45418,300
May 29, 201868.0568.3567.6068.2068.20259,100
May 25, 201868.6569.3067.9768.4568.45208,500
May 24, 201868.4069.0068.1068.6068.60342,100
May 23, 201867.5568.6567.5568.5568.55264,900
May 22, 201868.4568.6067.6567.8067.80251,700
May 21, 201868.3568.7568.0068.4568.45380,800
May 18, 201867.9568.4567.9068.1068.10485,400
May 17, 201867.8568.4367.6067.9067.90336,500
May 16, 201868.0568.5067.2067.8067.80517,900
May 15, 201866.8068.6566.5868.2568.25466,500
May 14, 201869.8570.0568.2068.4068.40315,600
May 11, 201870.3570.3568.9569.6569.65195,000
May 10, 201869.6070.5568.0070.5070.50379,800
May 09, 201868.8069.8068.5569.6069.60302,500
May 08, 201867.8569.0367.7568.7568.75482,800
May 07, 201867.7568.4767.5067.9067.90490,500
May 04, 201867.2567.9566.5567.6567.65461,000
May 03, 201867.3568.1067.1567.6567.65664,000
May 02, 201867.6568.0067.0567.5567.55637,200
May 01, 201868.5069.5567.2067.4567.45989,900
Apr 30, 201869.4070.1568.2169.9569.95782,600
Apr 27, 201870.1570.1569.0069.4069.40256,700
Apr 26, 201869.6570.6569.3069.8069.80349,100
Apr 25, 201869.2570.4568.1068.6568.65443,600
Apr 24, 201870.3570.7069.2069.4569.45909,100
Apr 23, 201870.3070.9069.9070.2070.20299,800
Apr 20, 201870.1070.6069.6069.9569.95317,100
Apr 19, 201871.0071.1569.7070.4070.40323,900
Apr 18, 201870.2071.4569.7071.2071.20685,000
Apr 17, 201868.5071.3068.5070.5570.55920,900
Apr 16, 201868.8069.6068.6068.6568.65357,800
Apr 13, 201869.0069.2068.1568.5568.55332,800
Apr 12, 201868.3568.9068.0568.5068.50519,200
Apr 11, 201867.4068.6067.1068.4568.45444,300
Apr 10, 201867.5568.0067.2567.6067.60816,900
Apr 09, 201866.5567.1066.4566.7066.70290,600
Apr 06, 201866.1567.7565.9566.3566.35508,000
Apr 05, 201867.6067.8566.3066.4066.40868,400
Apr 04, 201864.4067.5063.4067.1067.10901,500
Apr 03, 201864.1066.0063.8265.1565.151,582,200
Apr 02, 201862.9064.2562.1563.4063.401,844,300
Mar 29, 201856.3557.4555.8557.2057.20453,100
Mar 28, 201856.9057.1053.6156.2556.25781,500
Mar 27, 201857.5557.6556.7556.9556.951,037,200
Mar 26, 201857.3557.4055.0857.2057.20846,800
Mar 23, 201857.7558.1556.5056.5556.55980,100
Mar 22, 201857.9558.5557.3557.8057.80912,000
Mar 21, 201858.1058.6557.8558.4058.40785,800
Mar 20, 201858.1058.4057.4058.1558.151,162,000
Mar 19, 201858.2558.4557.0058.1058.101,218,200
Mar 16, 201857.1058.6056.8558.5558.552,753,600
Mar 15, 201856.0057.1055.9557.1057.10636,000
Mar 14, 201855.2556.0854.5055.9555.95560,100
Mar 13, 201855.5555.9054.9555.1555.15792,600
Mar 12, 201855.0055.5054.9055.4555.45383,300
Mar 09, 201854.0055.1053.6555.0555.05317,100
Mar 08, 201853.6553.8053.0053.7053.70378,800
Mar 07, 201852.3053.6551.3553.6053.60415,300
Mar 06, 201852.5552.7052.1052.5552.55563,900
Mar 05, 201850.7552.5550.1352.4052.40695,700
Mar 02, 201851.2051.3050.3050.8050.801,023,300
Mar 01, 201851.7052.4048.9551.9051.90767,700
Feb 28, 201852.7552.9051.6552.0552.051,353,600
Feb 27, 201853.8554.1552.2552.7052.70413,300
Feb 26, 201853.7053.9552.8053.7353.73331,000
Feb 23, 201853.4053.5552.1053.5553.55222,900
Feb 22, 201853.1053.3552.6053.0053.00370,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...