Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.45+0.90 (+1.35%)
At close: 04:00PM EST
67.45 -0.00 (-0.00%)
After hours: 04:04PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202266.8168.6065.1567.4567.45213,837
Jan 27, 202267.2469.4066.2766.5566.55356,200
Jan 26, 202268.6369.9666.5567.0767.07385,600
Jan 25, 202269.7070.0063.6968.0668.06558,800
Jan 24, 202265.5268.0064.3367.5067.50714,600
Jan 21, 202267.3969.4765.9966.3666.36413,100
Jan 20, 202266.9669.5966.9667.5967.59240,600
Jan 19, 202267.0068.5566.5366.6766.67288,900
Jan 18, 202269.0269.8268.0168.0968.09216,400
Jan 14, 202268.3469.7368.1069.6869.68138,700
Jan 13, 202269.7770.6068.6668.8768.87153,600
Jan 12, 202270.0970.8768.8469.3169.31172,700
Jan 11, 202269.4970.1468.7769.7169.71249,300
Jan 10, 202265.8369.5164.7769.4969.49261,800
Jan 07, 202268.0669.2566.3366.6866.68223,900
Jan 06, 202267.7369.0466.7067.9567.95216,500
Jan 05, 202266.8069.1666.5168.0968.09379,800
Jan 04, 202269.1869.2367.5268.1968.19242,000
Jan 03, 202268.8669.2567.7969.1169.11266,300
Dec 31, 202169.7869.8168.8468.9268.92116,800
Dec 30, 202170.4470.4469.1469.2869.28135,800
Dec 29, 202169.8270.8869.1869.8969.89165,700
Dec 28, 202170.1370.1468.8369.9269.92185,300
Dec 27, 202168.0770.2267.9170.1570.15167,600
Dec 23, 202168.6369.4364.5068.1468.14161,100
Dec 22, 202168.0268.7267.7068.6368.63163,800
Dec 21, 202166.1868.0465.4367.9667.96221,700
Dec 20, 202165.8466.3864.6865.6665.66318,800
Dec 17, 202164.9367.7464.6067.0467.04699,400
Dec 16, 202167.5767.8264.9065.3365.33388,500
Dec 15, 202166.1567.7565.4567.2967.29354,200
Dec 14, 202165.9066.9765.0366.1566.15303,200
Dec 13, 202167.5667.8366.3066.7466.74317,200
Dec 10, 202166.6067.8165.9367.6267.62338,300
Dec 09, 202165.1566.4365.1566.1066.10317,800
Dec 08, 202165.8866.4865.1065.3065.30266,200
Dec 07, 202164.8765.9964.0565.4765.47235,900
Dec 06, 202163.4764.4362.5063.8163.81278,700
Dec 03, 202163.2763.3562.5163.1063.10421,100
Dec 02, 202162.1863.8662.0663.0663.06273,100
Dec 01, 202164.2264.2362.1062.1962.19357,100
Nov 30, 202164.4665.0162.5162.8862.88599,200
Nov 29, 202165.0365.5164.1364.7064.70272,100
Nov 26, 202163.9764.8063.4764.3964.39253,600
Nov 24, 202162.7265.6562.0965.5365.53256,100
Nov 23, 202163.6863.9762.2462.9262.92290,600
Nov 22, 202163.6764.9163.1664.2564.25379,900
Nov 19, 202164.0264.5363.4263.6763.67225,200
Nov 18, 202164.2264.4962.9864.0264.02303,900
Nov 17, 202165.1566.1864.1364.1664.16286,000
Nov 16, 202161.2165.9060.7265.4665.46623,300
Nov 15, 202167.1667.1665.6966.3366.33250,700
Nov 12, 202167.3467.9966.8267.0767.07215,000
Nov 11, 202167.3668.0366.7266.9966.99294,000
Nov 10, 202167.3968.3266.3866.9366.93416,500
Nov 09, 202167.1967.9866.5467.8067.80335,300
Nov 08, 202168.5069.2467.0367.1667.16318,000
Nov 05, 202166.6068.2266.4967.9667.96466,600
Nov 04, 202165.6766.6665.1065.9465.94404,700
Nov 03, 202164.7165.9963.6765.1065.10444,000
Nov 02, 202163.0264.3862.3564.3464.34564,000
Nov 01, 202161.4763.0761.1762.9862.98350,500
Oct 29, 202161.2762.3961.0061.5061.50289,300
Oct 28, 202161.0062.7360.9661.1061.10544,600
Oct 27, 202159.2562.8859.2561.0161.01790,700
Oct 26, 202166.4066.7659.8861.0461.042,044,400
Oct 25, 202176.4877.7175.3775.6975.69352,400
Oct 22, 202176.5077.1475.9676.2776.27150,800
Oct 21, 202176.1476.6075.6276.5476.54103,500
Oct 20, 202176.6176.7075.8076.2276.22102,700
Oct 19, 202175.9376.5874.9876.3976.39152,500
Oct 18, 202174.9276.0372.1475.7675.76192,400
Oct 15, 202176.6076.6074.8875.4775.47146,300
Oct 14, 202175.7176.4374.8875.6375.63120,600
Oct 13, 202173.2474.7372.8274.7274.72171,800
Oct 12, 202173.8274.5572.9273.0473.04159,200
Oct 11, 202173.3674.8872.6173.7073.70198,100
Oct 08, 202177.2677.2673.5173.7173.71192,300
Oct 07, 202176.2277.3275.9876.8276.82200,400
Oct 06, 202175.1076.2774.2475.4175.41232,300
Oct 05, 202174.8076.3374.8075.9775.97269,200
Oct 04, 202175.2076.5773.5874.4574.45503,100
Oct 01, 202177.5178.0675.0477.7277.72265,700
Sep 30, 202177.5277.7475.2675.3175.31300,400
Sep 29, 202176.1577.2675.4776.8976.89220,500
Sep 28, 202176.7977.3375.4976.0276.02280,600
Sep 27, 202177.0677.9376.7777.5177.51202,000
Sep 24, 202176.4577.6776.2177.4877.48157,400
Sep 23, 202176.1877.6075.8777.0277.02188,900
Sep 22, 202173.6376.0873.6375.8875.88255,800
Sep 21, 202174.6774.6773.3873.5473.54232,300
Sep 20, 202172.0673.9971.4173.7773.77409,500
Sep 17, 202178.5078.5573.7274.0374.03998,100
Sep 16, 202178.6079.0478.3278.3678.36234,500
Sep 15, 202176.9978.9176.4378.9078.90210,500
Sep 14, 202178.7178.8976.8276.9976.99189,300
Sep 13, 202178.6179.1077.2178.2978.29304,900
Sep 10, 202178.8679.3578.0878.1178.11288,000
Sep 09, 202178.8581.4978.4278.5378.53248,600
Sep 08, 202180.7981.0078.5278.5778.57307,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement