Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

47.76-1.15 (-2.35%)

At close: 4:00PM EST

47.76 0.00 (0.00%)
After hours: 5:44PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2020	48.85	49.20	47.55	47.76	47.76	369,472
27 Nov 2020	47.77	48.91	47.27	48.91	48.91	116,600
25 Nov 2020	47.82	48.10	47.12	47.87	47.87	238,000
24 Nov 2020	48.61	49.11	47.80	47.94	47.94	343,400
23 Nov 2020	47.53	48.34	47.39	48.06	48.06	310,900
20 Nov 2020	45.92	47.55	45.92	47.43	47.43	399,300
19 Nov 2020	45.30	46.39	44.91	46.36	46.36	216,800
18 Nov 2020	45.42	46.25	44.80	45.66	45.66	375,600
17 Nov 2020	42.77	45.79	42.77	45.69	45.69	458,800
16 Nov 2020	45.26	45.87	45.07	45.81	45.81	270,300
13 Nov 2020	43.84	45.14	43.84	44.92	44.92	221,200
12 Nov 2020	44.01	44.62	43.26	43.47	43.47	150,400
11 Nov 2020	44.24	44.48	43.38	44.23	44.23	216,300
10 Nov 2020	44.90	45.37	43.69	43.90	43.90	357,400
09 Nov 2020	44.38	46.23	44.03	45.16	45.16	423,400
06 Nov 2020	43.55	43.86	42.93	43.52	43.52	237,200
05 Nov 2020	43.18	43.86	41.23	43.51	43.51	213,500
04 Nov 2020	42.33	43.53	42.28	42.93	42.93	234,600
03 Nov 2020	40.83	42.50	40.64	42.33	42.33	447,300
02 Nov 2020	39.98	40.42	39.54	40.28	40.28	334,500
30 Oct 2020	40.00	40.33	39.20	39.59	39.59	375,800
29 Oct 2020	40.00	40.71	39.53	40.17	40.17	263,500
28 Oct 2020	42.30	42.97	39.39	40.00	40.00	545,300
27 Oct 2020	42.50	44.90	41.98	42.46	42.46	613,000
26 Oct 2020	41.85	42.31	41.03	41.14	41.14	442,300
23 Oct 2020	42.10	42.50	41.56	42.32	42.32	188,300
22 Oct 2020	41.81	42.02	41.26	41.91	41.91	206,800
21 Oct 2020	41.80	42.16	41.37	41.67	41.67	147,600
20 Oct 2020	42.56	42.82	41.76	41.76	41.76	177,100
19 Oct 2020	43.56	43.69	42.29	42.37	42.37	201,400
16 Oct 2020	43.61	43.96	43.28	43.37	43.37	162,500
15 Oct 2020	43.11	44.01	42.82	43.87	43.87	173,800
14 Oct 2020	43.40	44.23	43.04	43.47	43.47	173,700
13 Oct 2020	44.46	44.68	43.49	43.73	43.73	190,900
12 Oct 2020	44.00	44.73	43.85	44.56	44.56	238,800
09 Oct 2020	43.54	43.90	43.32	43.81	43.81	194,000
08 Oct 2020	42.64	43.22	42.51	43.20	43.20	219,800
07 Oct 2020	42.12	43.12	42.12	42.48	42.48	270,200
06 Oct 2020	41.49	42.90	41.26	41.95	41.95	394,900
05 Oct 2020	40.79	41.71	40.60	41.43	41.43	295,700
02 Oct 2020	38.90	41.03	38.90	40.44	40.44	377,300
01 Oct 2020	40.97	41.59	40.74	41.41	41.41	284,600
30 Sep 2020	41.15	41.38	40.53	40.80	40.80	243,400
29 Sep 2020	41.06	41.36	40.87	41.15	41.15	224,500
28 Sep 2020	40.54	41.01	40.18	40.97	40.97	228,800
25 Sep 2020	39.79	40.39	39.71	40.07	40.07	213,100
24 Sep 2020	39.56	40.39	39.30	39.84	39.84	297,000
23 Sep 2020	40.71	41.17	39.83	39.83	39.83	338,800
22 Sep 2020	40.65	41.70	40.05	40.91	40.91	309,900
21 Sep 2020	40.01	40.67	40.01	40.65	40.65	380,900
18 Sep 2020	41.22	41.30	40.44	40.88	40.88	1,175,600
17 Sep 2020	40.27	41.04	40.20	40.86	40.86	264,500
16 Sep 2020	40.97	41.67	40.72	40.89	40.89	260,200
15 Sep 2020	40.87	41.42	39.84	40.63	40.63	232,000
14 Sep 2020	40.85	41.49	40.62	41.11	41.11	229,500
11 Sep 2020	39.97	41.07	39.40	40.39	40.39	309,600
10 Sep 2020	40.47	40.79	39.55	39.67	39.67	282,100
09 Sep 2020	40.39	40.66	39.71	40.18	40.18	216,900
08 Sep 2020	40.29	40.98	40.07	40.21	40.21	235,600
04 Sep 2020	42.47	42.47	40.04	40.86	40.86	429,400
03 Sep 2020	43.49	43.49	41.84	42.13	42.13	335,300
02 Sep 2020	43.64	43.79	42.87	43.69	43.69	216,400
01 Sep 2020	43.34	43.47	42.97	43.41	43.41	191,900
31 Aug 2020	43.48	43.99	43.04	43.23	43.23	290,900
28 Aug 2020	43.92	43.98	43.30	43.54	43.54	187,900
27 Aug 2020	44.07	44.07	43.33	43.53	43.53	221,900
26 Aug 2020	43.43	44.16	43.42	43.83	43.83	220,300
25 Aug 2020	43.38	43.50	43.00	43.23	43.23	158,700
24 Aug 2020	43.07	43.47	42.70	43.46	43.46	213,600
21 Aug 2020	43.38	43.43	42.61	42.72	42.72	179,100
20 Aug 2020	42.84	43.36	42.82	43.29	43.29	203,100
19 Aug 2020	42.63	43.74	42.49	43.14	43.14	345,300
18 Aug 2020	41.76	42.78	41.52	42.53	42.53	348,700
17 Aug 2020	42.28	42.70	41.94	42.15	42.15	295,200
14 Aug 2020	42.29	43.10	42.27	42.46	42.46	160,700
13 Aug 2020	42.66	43.23	42.43	42.66	42.66	221,500
12 Aug 2020	43.28	43.52	42.74	42.77	42.77	188,500
11 Aug 2020	43.30	43.34	42.54	42.78	42.78	285,500
10 Aug 2020	43.83	43.90	42.94	43.09	43.09	245,400
07 Aug 2020	43.27	44.19	43.27	43.87	43.87	266,100
06 Aug 2020	43.70	43.85	43.24	43.60	43.60	226,000
05 Aug 2020	43.74	44.28	43.39	43.70	43.70	344,100
04 Aug 2020	43.94	44.23	43.58	44.13	44.13	280,900
03 Aug 2020	44.30	44.42	43.84	44.07	44.07	337,400
31 Jul 2020	43.40	44.09	42.65	44.08	44.08	428,400
30 Jul 2020	42.90	43.82	42.09	43.43	43.43	409,100
29 Jul 2020	43.63	44.26	42.76	43.60	43.60	620,500
28 Jul 2020	45.79	46.33	40.51	42.85	42.85	1,541,400
27 Jul 2020	38.00	39.20	37.80	39.20	39.20	288,000
24 Jul 2020	38.40	38.49	37.73	37.94	37.94	197,500
23 Jul 2020	38.45	39.32	38.45	38.60	38.60	264,100
22 Jul 2020	38.76	39.14	38.43	38.61	38.61	206,400
21 Jul 2020	39.30	39.30	38.58	38.82	38.82	280,300
20 Jul 2020	38.41	39.18	38.33	38.84	38.84	170,600
17 Jul 2020	38.22	38.47	37.82	38.42	38.42	165,700
16 Jul 2020	37.82	38.62	37.73	38.18	38.18	231,200
15 Jul 2020	38.33	39.55	36.51	38.69	38.69	371,100
14 Jul 2020	36.73	37.81	36.50	37.76	37.76	318,100
13 Jul 2020	38.24	38.26	37.21	37.23	37.23	421,600
10 Jul 2020	37.91	38.09	37.30	37.92	37.92	163,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,805.95-49.87(-1.75%)

S&P 5003,621.63-16.72(-0.46%)

Dow29,638.64-271.73(-0.91%)

Commvault Systems, Inc. (CVLT)

Straits Times Index
2,805.95
-49.87(-1.75%)

S&P 500
3,621.63
-16.72(-0.46%)

Dow
29,638.64
-271.73(-0.91%)