CVLT - Commvault Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201947.7447.7746.7946.8346.83377,900
Dec 10, 201947.7548.1247.3647.5747.57425,600
Dec 09, 201947.9848.2347.8347.8847.88293,600
Dec 06, 201947.9248.3247.6148.2148.21477,200
Dec 05, 201948.6048.6047.3247.5547.55423,600
Dec 04, 201949.2649.4948.4148.5148.51635,500
Dec 03, 201949.2549.8948.7549.0849.08505,400
Dec 02, 201950.6350.8949.5849.8449.84323,300
Nov 29, 201950.7051.1750.5150.6250.62247,400
Nov 27, 201950.6550.9050.4650.8550.85235,500
Nov 26, 201950.2650.7150.2350.5650.56276,900
Nov 25, 201950.0050.5149.7150.2550.25335,400
Nov 22, 201949.7750.0949.5749.9249.92270,900
Nov 21, 201949.3849.7449.0849.4949.49333,500
Nov 20, 201949.1749.6548.8849.4449.44314,300
Nov 19, 201949.4049.5048.7549.1949.19562,900
Nov 18, 201948.3949.4048.3949.1949.19382,500
Nov 15, 201948.8048.9248.0348.6548.65477,600
Nov 14, 201948.5748.7948.0548.5548.55514,400
Nov 13, 201949.2849.6048.6248.7948.79253,500
Nov 12, 201949.9050.0349.4849.6949.69419,500
Nov 11, 201949.5150.0549.2849.8649.86850,900
Nov 08, 201949.5949.9048.1249.5649.56576,000
Nov 07, 201949.8950.3149.5249.8249.82460,300
Nov 06, 201949.8250.0649.3649.5649.56296,300
Nov 05, 201950.1150.5749.5949.9949.99432,500
Nov 04, 201950.0550.5349.7950.0250.02452,300
Nov 01, 201950.0550.6949.6349.8749.87623,300
Oct 31, 201950.3550.6249.4349.6749.67481,400
Oct 30, 201949.8050.8049.5950.4150.41887,100
Oct 29, 201948.8449.6047.7549.2949.29808,300
Oct 28, 201947.2847.6046.9747.1947.19389,300
Oct 25, 201945.9047.1545.7647.0047.00257,000
Oct 24, 201945.9846.4745.4245.9145.91283,200
Oct 23, 201945.5046.2345.2645.7845.78382,100
Oct 22, 201945.7545.9645.2445.5945.59364,900
Oct 21, 201946.0646.3145.7845.8545.85295,400
Oct 18, 201945.5945.7144.8845.6045.60271,500
Oct 17, 201945.4246.2145.3345.8045.80272,800
Oct 16, 201944.6645.4644.4345.0845.08597,700
Oct 15, 201944.9845.5444.7945.2445.24467,500
Oct 14, 201945.3645.7345.0245.4345.43220,000
Oct 11, 201945.2745.9745.2745.4845.48318,600
Oct 10, 201945.1145.1544.7444.8744.87205,600
Oct 09, 201944.8645.2044.7245.0545.05229,600
Oct 08, 201945.5145.5744.3444.4044.40380,600
Oct 07, 201945.4746.1145.3545.6445.64256,400
Oct 04, 201945.5546.0445.0945.6945.69412,500
Oct 03, 201944.1045.8144.1045.3045.30885,800
Oct 02, 201944.2844.7143.4644.1844.18347,300
Oct 01, 201945.0045.3944.5744.6244.62382,400
Sep 30, 201943.9344.9443.6444.7144.71646,000
Sep 27, 201944.7544.8243.5443.7443.74358,400
Sep 26, 201945.1245.2444.3044.4644.46291,700
Sep 25, 201944.2945.4643.7245.2145.21454,900
Sep 24, 201945.1645.5044.1344.3444.34322,300
Sep 23, 201944.9745.2244.6544.9844.98425,000
Sep 20, 201944.4545.2844.4445.0845.081,808,500
Sep 19, 201945.0045.1744.3444.4444.44583,400
Sep 18, 201944.9445.3244.3844.8844.88720,600
Sep 17, 201944.6645.1744.4345.0145.01385,200
Sep 16, 201945.7446.0944.6744.7844.78455,800
Sep 13, 201946.4946.6845.6845.9645.96623,700
Sep 12, 201947.4747.6245.3546.0646.06397,800
Sep 11, 201946.9447.4846.1147.3447.341,023,800
Sep 10, 201945.7846.9145.2146.8746.87282,700
Sep 09, 201945.3446.0544.7545.8745.87632,300
Sep 06, 201944.6545.3244.3345.0845.08598,200
Sep 05, 201943.4244.7342.9744.5344.53750,800
Sep 04, 201943.0043.3742.4842.8942.89726,100
Sep 03, 201943.1443.4442.3043.1143.11551,800
Aug 30, 201943.3643.9042.9243.3743.37301,600
Aug 29, 201942.4243.2742.2243.2143.21287,000
Aug 28, 201941.6142.2941.4941.9641.96446,700
Aug 27, 201941.9142.4341.1441.9141.91442,900
Aug 26, 201941.7541.9541.3241.6441.64502,600
Aug 23, 201941.4441.8640.7341.3041.30455,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...