U.S. Markets closed

Commvault Systems, Inc. (CVLT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
61.05+0.80 (+1.33%)
At close: 4:00PM EDT

60.29 -0.76 (-1.24%)
After hours: 7:58PM EDT

People also watch
BLKBCSODULTIANSSACIW
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201760.1061.2059.8061.0561.05772,700
Jul 21, 201760.3560.6059.6360.2560.25233,900
Jul 20, 201760.1560.4359.5560.0560.05213,100
Jul 19, 201759.4560.5559.4560.2060.20277,900
Jul 18, 201759.1059.6557.7059.4559.45367,300
Jul 17, 201758.1060.0058.1059.7559.75379,800
Jul 14, 201757.9558.8557.8558.4558.45224,600
Jul 13, 201758.5058.5057.7058.0058.00156,400
Jul 12, 201757.5058.4057.0058.1558.15296,000
Jul 11, 201757.3057.8556.7556.9056.90228,500
Jul 10, 201757.2057.5556.7057.3357.33293,700
Jul 07, 201755.8557.3055.4057.1557.15226,100
Jul 06, 201755.4056.0355.0555.7555.75271,100
Jul 05, 201755.4556.1055.2055.7055.70222,700
Jul 03, 201756.7556.8055.2055.3055.30161,500
Jun 30, 201756.8057.2056.4056.4556.45330,000
Jun 29, 201757.9557.9556.4056.6556.65248,100
Jun 28, 201758.0058.5556.9057.9557.95306,100
Jun 27, 201758.3558.4557.4557.6057.60287,000
Jun 26, 201758.0559.0058.0558.5058.50389,900
Jun 23, 201757.1558.4056.8558.2058.20279,800
Jun 22, 201756.9557.2056.3057.2057.20299,200
Jun 21, 201757.0057.4056.4856.8556.85256,700
Jun 20, 201756.7556.9556.3556.8056.80305,100
Jun 19, 201756.5557.2556.3056.8056.80202,900
Jun 16, 201755.9556.6355.8556.4056.40454,600
Jun 15, 201755.7556.6055.2556.3556.35143,000
Jun 14, 201757.1057.3056.2056.5556.55184,200
Jun 13, 201757.3057.4556.7556.9556.95232,500
Jun 12, 201757.2557.4555.9657.0057.00383,300
Jun 09, 201758.7058.7556.3057.5057.50619,800
Jun 08, 201757.9058.6357.5558.4058.40328,000
Jun 07, 201757.4058.4057.0558.0058.00387,900
Jun 06, 201756.0557.7555.8357.2557.25443,300
Jun 05, 201756.2556.8056.1556.2056.20235,200
Jun 02, 201756.5056.9856.3056.3556.35328,100
Jun 01, 201756.2556.9056.1556.5056.50219,900
May 31, 201756.2056.5355.8056.1356.13322,000
May 30, 201755.6056.4055.6056.2056.20230,900
May 26, 201755.3555.6054.7555.6055.60249,600
May 25, 201755.5055.7555.3055.4055.40280,300
May 24, 201755.1055.5554.9555.4555.45283,200
May 23, 201755.2055.5054.8555.2055.20286,400
May 22, 201755.9555.9555.0055.2555.25364,600
May 19, 201755.2555.8554.9355.7055.70426,100
May 18, 201755.3055.4554.5555.0055.00624,200
May 17, 201755.8056.2555.3855.4055.40380,800
May 16, 201756.8057.3556.4556.7556.75569,300
May 15, 201756.9558.1356.1557.5557.55309,300
May 12, 201756.6057.4056.5556.8556.85281,100
May 11, 201757.2057.4056.4556.7556.75266,700
May 10, 201757.7058.0057.1557.6057.60501,900
May 09, 201758.3058.4057.3057.7057.70337,300
May 08, 201756.0058.1555.2058.0058.00584,300
May 05, 201756.1056.9055.4556.4556.45685,600
May 04, 201756.3556.5555.6355.8555.85782,700
May 03, 201755.6057.5554.0055.9055.901,992,300
May 02, 201751.5052.7551.5052.4552.45482,500
May 01, 201750.6551.8550.0051.7051.70743,000
Apr 28, 201750.6551.1050.3550.4550.45684,000
Apr 27, 201751.6551.9050.6550.7050.70470,800
Apr 26, 201751.1051.8051.1051.5551.55417,300
Apr 25, 201751.0551.7550.9051.0051.00278,000
Apr 24, 201750.9051.1050.5050.6550.65349,400
Apr 21, 201751.3051.3050.1550.1550.15282,400
Apr 20, 201750.6051.6050.3551.4551.45318,800
Apr 19, 201750.2550.8850.2550.4050.40442,800
Apr 18, 201749.8550.4049.7550.2550.25421,000
Apr 17, 201749.9550.7049.9550.5550.55209,200
Apr 13, 201750.6551.1049.7549.7549.75290,800
Apr 12, 201751.4551.4550.3550.6550.65270,700
Apr 11, 201751.0051.5050.2651.4551.45276,000
Apr 10, 201750.8051.2050.4551.2051.20171,500
Apr 07, 201750.3550.9050.2550.7050.70240,900
Apr 06, 201750.1050.6549.6550.4550.45197,500
Apr 05, 201750.7551.1549.9050.0550.05368,200
Apr 04, 201750.5051.0549.5050.5550.55316,800
Apr 03, 201750.7051.1049.8550.6550.65429,800
Mar 31, 201750.6051.0350.5050.8050.80327,100
Mar 30, 201749.7550.7048.8850.6550.65326,500
Mar 29, 201749.2049.7548.7049.7049.70442,200
Mar 28, 201749.2549.6549.0049.2549.25338,700
Mar 27, 201748.5549.5548.3049.3049.30264,300
Mar 24, 201749.6549.7048.7049.1049.10166,600
Mar 23, 201749.4050.1548.8549.3549.35283,300
Mar 22, 201749.3049.8548.9349.4049.40257,900
Mar 21, 201751.0051.3549.1549.2549.25323,800
Mar 20, 201750.7551.2550.4050.9550.95348,500
Mar 17, 201750.8051.0550.3550.8050.80530,700
Mar 16, 201750.1051.1549.2850.9550.95395,700
Mar 15, 201749.8550.3049.4549.9549.95303,100
Mar 14, 201749.5050.1049.4049.7549.75223,000
Mar 13, 201749.0549.9549.0549.8049.80283,600
Mar 10, 201748.9551.5048.7549.2049.20331,900
Mar 09, 201749.4549.6048.0848.5048.50342,100
Mar 08, 201748.8049.7548.8049.5549.55354,200
Mar 07, 201748.8049.2548.5048.7048.70201,500
Mar 06, 201748.9049.1048.6348.8548.85128,300
Mar 03, 201749.0549.4048.8049.1049.10286,900
Mar 02, 201750.0550.1049.1549.2049.20184,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...