Commvault Systems (NQ: CVLT )

63.10 USD +0.04 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 63.27 63.35 62.51 63.10 421,065 +0.04(+0.06%)
Dec 02, 2021 62.18 63.16 62.06 63.06 273,050 +0.87(+1.40%)
Dec 01, 2021 64.22 64.23 62.10 62.19 357,147 -0.69(-1.10%)
Nov 30, 2021 64.46 65.01 62.51 62.88 599,249 -1.82(-2.81%)
Nov 29, 2021 65.03 65.51 64.13 64.70 272,137 +0.31(+0.48%)
Nov 26, 2021 63.97 64.80 63.47 64.39 253,613 -1.14(-1.74%)
Nov 24, 2021 62.72 65.65 62.09 65.53 256,092 +2.61(+4.15%)
Nov 23, 2021 63.68 63.97 62.24 62.92 290,552 -1.33(-2.07%)
Nov 22, 2021 63.67 64.91 63.15 64.25 379,921 +0.58(+0.91%)
Nov 19, 2021 64.02 64.53 63.42 63.67 225,201 -0.35(-0.55%)
Nov 18, 2021 64.22 64.02 63.64 64.02 303,939 -0.14(-0.22%)
Nov 17, 2021 65.15 66.18 64.13 64.16 285,987 -1.30(-1.99%)
Nov 16, 2021 61.21 65.90 60.72 65.46 622,944 -0.87(-1.31%)
Nov 15, 2021 67.16 67.16 65.69 66.33 250,729 -0.74(-1.10%)
Nov 12, 2021 67.34 67.99 66.82 67.07 215,010 +0.08(+0.12%)
Nov 11, 2021 67.36 68.03 66.72 66.99 293,998 +0.06(+0.09%)
Nov 10, 2021 67.39 66.93 416,547 -0.87(-1.28%)
Nov 09, 2021 67.19 67.98 66.54 67.80 335,315 +0.64(+0.95%)
Nov 08, 2021 68.50 69.24 67.03 67.16 317,976 -0.80(-1.18%)
Nov 05, 2021 66.60 68.22 66.49 67.96 466,658 +2.02(+3.06%)
Nov 04, 2021 65.67 66.66 65.10 65.94 404,695 +0.84(+1.29%)
Nov 03, 2021 64.71 65.99 63.67 65.10 443,993 +0.76(+1.18%)
Nov 02, 2021 63.02 64.38 62.35 64.34 564,006 +1.36(+2.16%)
Nov 01, 2021 61.47 63.07 62.06 62.98 350,465 +1.48(+2.41%)
Oct 29, 2021 61.27 62.38 61.00 61.50 289,257 +0.40(+0.65%)
Oct 28, 2021 61.00 62.73 60.96 61.10 544,561 +0.09(+0.15%)
Oct 27, 2021 59.25 62.88 59.25 61.01 790,819 -0.03(-0.05%)
Oct 26, 2021 66.40 61.04 2,044,117 -14.65(-19.36%)
Oct 25, 2021 76.48 77.71 75.37 75.69 352,433 -0.57(-0.75%)
Oct 22, 2021 76.50 77.14 75.96 76.27 150,788 -0.27(-0.35%)
Oct 21, 2021 76.14 76.60 75.62 76.54 103,500 +0.32(+0.42%)
Oct 20, 2021 76.61 76.70 75.80 76.22 102,692 -0.17(-0.22%)
Oct 19, 2021 75.93 76.58 74.98 76.39 152,547 +0.63(+0.83%)
Oct 18, 2021 74.92 76.03 72.14 75.76 192,365 +0.29(+0.38%)
Oct 15, 2021 76.60 76.60 74.88 75.47 146,349 -0.16(-0.21%)
Oct 14, 2021 75.71 76.43 74.88 75.63 120,567 +0.91(+1.22%)
Oct 13, 2021 73.24 74.73 72.82 74.72 171,808 +1.68(+2.30%)
Oct 12, 2021 73.82 74.55 72.92 73.04 159,194 -0.66(-0.90%)
Oct 11, 2021 73.36 74.88 72.61 73.70 198,130 -0.01(-0.01%)
Oct 08, 2021 77.26 77.26 73.51 73.71 192,297 -3.11(-4.05%)
Oct 07, 2021 76.22 77.32 75.98 76.82 200,394 +1.41(+1.87%)
Oct 06, 2021 75.10 76.27 74.24 75.41 232,252 -0.56(-0.74%)
Oct 05, 2021 74.80 76.33 74.80 75.97 269,240 +1.51(+2.03%)
Oct 04, 2021 75.20 76.57 73.58 74.46 503,063 -3.26(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.