Yahoo

Mail

Singapore markets closed

Straits Times Index
3,065.94
-20.48(-0.66%)
S&P 500
4,544.49
-5.94(-0.13%)
Dow
35,343.29
+9.82(+0.03%)
Nasdaq
14,214.61
-26.41(-0.19%)
Bitcoin USD
37,437.63
+605.27(+1.64%)
CMC Crypto 200
775.19
+10.50(+1.37%)

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

72.55

-0.41

(-0.56%)

As of 09:45AM EST. Market open.

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	72.59	72.68	72.48	72.55	72.55	7,502
27 Nov 2023	70.72	73.12	70.72	72.96	72.96	333,400
24 Nov 2023	70.30	71.14	70.30	71.10	71.10	86,100
22 Nov 2023	71.68	72.37	69.72	70.43	70.43	316,500
21 Nov 2023	70.55	71.56	70.55	71.36	71.36	274,400
20 Nov 2023	69.56	71.05	69.10	71.05	71.05	340,100
17 Nov 2023	69.14	69.85	68.90	69.39	69.39	635,400
16 Nov 2023	70.81	71.29	68.02	69.10	69.10	407,700
15 Nov 2023	71.73	72.00	71.10	71.20	71.20	224,400
14 Nov 2023	71.00	71.86	70.72	71.75	71.75	273,800
13 Nov 2023	69.98	71.00	69.78	70.50	70.50	323,700
10 Nov 2023	69.20	70.55	69.05	70.35	70.35	357,600
09 Nov 2023	69.72	70.19	68.87	68.95	68.95	403,200
08 Nov 2023	69.62	69.94	69.16	69.47	69.47	295,200
07 Nov 2023	67.92	69.79	67.88	69.39	69.39	527,500
06 Nov 2023	67.24	67.71	66.80	67.63	67.63	702,300
03 Nov 2023	66.32	67.60	66.17	67.42	67.42	225,300
02 Nov 2023	66.19	66.44	65.43	65.97	65.97	267,700
01 Nov 2023	65.32	65.92	64.33	65.47	65.47	276,500
31 Oct 2023	66.99	67.35	65.06	65.35	65.35	235,800
30 Oct 2023	64.47	65.71	64.40	65.28	65.28	283,600
27 Oct 2023	64.05	64.39	63.72	64.12	64.12	353,100
26 Oct 2023	64.08	65.73	63.76	63.99	63.99	170,700
25 Oct 2023	65.91	66.25	63.70	63.91	63.91	254,300
24 Oct 2023	66.19	66.68	65.58	66.23	66.23	151,200
23 Oct 2023	66.10	66.34	65.49	65.78	65.78	167,800
20 Oct 2023	67.63	67.63	65.92	66.25	66.25	231,900
19 Oct 2023	67.66	68.29	67.12	67.36	67.36	241,600
18 Oct 2023	68.35	68.73	67.66	67.75	67.75	257,100
17 Oct 2023	67.25	69.21	67.16	68.74	68.74	353,700
16 Oct 2023	67.33	68.04	67.29	67.49	67.49	221,300
13 Oct 2023	67.28	67.97	65.91	66.92	66.92	261,300
12 Oct 2023	69.30	69.30	67.25	67.37	67.37	322,700
11 Oct 2023	69.30	69.76	68.04	69.28	69.28	203,700
10 Oct 2023	68.86	69.76	68.86	69.05	69.05	172,200
09 Oct 2023	68.25	69.11	67.47	68.86	68.86	154,700
06 Oct 2023	67.59	69.27	67.59	68.64	68.64	142,300
05 Oct 2023	67.63	68.04	67.12	67.72	67.72	218,500
04 Oct 2023	67.20	68.00	67.06	67.83	67.83	169,300
03 Oct 2023	68.02	68.86	66.91	67.08	67.08	181,300
02 Oct 2023	67.56	68.49	67.24	68.29	68.29	162,600
29 Sept 2023	68.42	68.62	67.34	67.61	67.61	168,300
28 Sept 2023	67.85	68.21	67.29	68.14	68.14	195,300
27 Sept 2023	67.97	68.52	67.41	68.09	68.09	190,000
26 Sept 2023	69.00	69.39	67.56	67.76	67.76	168,000
25 Sept 2023	67.78	69.29	67.78	69.22	69.22	177,400
22 Sept 2023	67.82	68.82	67.82	68.09	68.09	177,400
21 Sept 2023	68.26	68.69	67.64	67.66	67.66	256,800
20 Sept 2023	68.49	69.20	68.49	68.60	68.60	204,800
19 Sept 2023	68.02	68.61	67.60	68.43	68.43	163,700
18 Sept 2023	67.73	68.46	67.38	67.99	67.99	174,700
15 Sept 2023	68.81	68.81	67.47	67.73	67.73	509,300
14 Sept 2023	68.75	69.34	68.59	68.80	68.80	197,900
13 Sept 2023	68.15	68.63	67.80	68.55	68.55	203,400
12 Sept 2023	68.18	68.62	67.96	68.16	68.16	140,700
11 Sept 2023	68.50	68.72	67.96	68.58	68.58	178,200
08 Sept 2023	67.73	68.29	67.66	68.08	68.08	154,100
07 Sept 2023	67.69	67.92	67.28	67.56	67.56	188,300
06 Sept 2023	67.98	68.40	67.45	67.68	67.68	178,200
05 Sept 2023	67.72	68.19	66.96	67.79	67.79	240,300
01 Sept 2023	68.69	69.05	68.06	68.24	68.24	172,300
31 Aug 2023	68.90	69.61	68.26	68.31	68.31	300,300
30 Aug 2023	68.56	69.25	68.38	68.90	68.90	188,100
29 Aug 2023	68.27	69.11	68.26	68.82	68.82	220,500
28 Aug 2023	68.32	69.13	68.16	68.41	68.41	181,300
25 Aug 2023	67.98	68.74	67.50	68.24	68.24	229,900
24 Aug 2023	69.44	69.77	67.91	67.91	67.91	215,200
23 Aug 2023	68.89	69.68	68.63	69.53	69.53	246,800
22 Aug 2023	68.50	69.33	68.05	68.51	68.51	458,000
21 Aug 2023	68.94	69.75	68.30	68.35	68.35	205,300
18 Aug 2023	69.00	69.55	68.74	68.94	68.94	621,400
17 Aug 2023	69.22	70.26	68.94	69.42	69.42	294,800
16 Aug 2023	68.66	69.43	68.36	68.94	68.94	312,000
15 Aug 2023	69.88	70.05	68.69	68.81	68.81	349,700
14 Aug 2023	69.61	70.57	69.39	70.24	70.24	236,800
11 Aug 2023	69.44	70.22	69.10	69.69	69.69	200,800
10 Aug 2023	68.45	69.55	68.33	69.39	69.39	242,000
09 Aug 2023	68.79	69.06	68.24	68.28	68.28	264,600
08 Aug 2023	70.56	70.56	68.50	68.85	68.85	225,500
07 Aug 2023	71.44	71.54	70.50	71.20	71.20	216,000
04 Aug 2023	71.58	71.86	70.78	70.95	70.95	230,400
03 Aug 2023	70.34	71.48	69.88	71.41	71.41	381,800
02 Aug 2023	73.09	73.25	70.39	70.48	70.48	420,600
01 Aug 2023	74.53	75.50	71.33	73.40	73.40	535,900
31 Jul 2023	77.91	78.80	77.53	77.93	77.93	381,700
28 Jul 2023	77.58	78.27	77.43	77.89	77.89	267,300
27 Jul 2023	77.23	77.89	76.72	77.35	77.35	241,900
26 Jul 2023	76.22	77.00	76.20	76.76	76.76	205,500
25 Jul 2023	75.41	76.75	75.41	76.35	76.35	249,400
24 Jul 2023	75.61	75.76	75.01	75.43	75.43	165,800
21 Jul 2023	76.41	76.99	75.26	75.41	75.41	232,600
20 Jul 2023	76.80	77.02	75.72	75.96	75.96	163,800
19 Jul 2023	77.00	77.52	76.50	76.65	76.65	196,800
18 Jul 2023	76.26	76.86	75.64	76.85	76.85	213,900
17 Jul 2023	75.57	76.87	75.57	76.35	76.35	213,900
14 Jul 2023	75.44	75.90	75.28	75.78	75.78	191,800
13 Jul 2023	75.01	75.52	74.63	75.42	75.42	248,900
12 Jul 2023	75.41	75.86	74.60	74.82	74.82	205,700
11 Jul 2023	74.32	74.95	73.86	74.78	74.78	247,300
10 Jul 2023	72.36	74.21	72.36	74.21	74.21	319,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,065.94-20.48(-0.66%)

S&P 5004,544.49-5.94(-0.13%)

Dow35,343.29+9.82(+0.03%)

Nasdaq14,214.61-26.41(-0.19%)

Bitcoin USD37,437.63+605.27(+1.64%)

CMC Crypto 200775.19+10.50(+1.37%)

Commvault Systems, Inc. (CVLT)

Straits Times Index
3,065.94
-20.48(-0.66%)

S&P 500
4,544.49
-5.94(-0.13%)

Dow
35,343.29
+9.82(+0.03%)

Nasdaq
14,214.61
-26.41(-0.19%)

Bitcoin USD
37,437.63
+605.27(+1.64%)

CMC Crypto 200
775.19
+10.50(+1.37%)