Singapore markets close in 37 minutes

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.57+1.54 (+2.37%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 202164.9866.6064.4666.5766.57337,800
23 Feb 202165.5966.1464.3365.0365.03442,300
22 Feb 202167.6368.2066.4666.7666.76325,700
19 Feb 202167.8368.4067.1967.6367.63462,000
18 Feb 202167.7568.1467.1167.5967.59449,500
17 Feb 202167.8469.3465.8067.8967.89451,100
16 Feb 202171.4471.4468.8969.4869.48448,200
12 Feb 202170.8972.3370.3671.2671.26335,200
11 Feb 202170.9771.9469.8471.0871.08550,000
10 Feb 202169.4571.0668.4670.4170.41614,500
09 Feb 202167.8269.8567.5069.1069.10287,700
08 Feb 202167.0768.1667.0168.1668.16299,800
05 Feb 202164.4567.1964.4567.1767.17383,300
04 Feb 202164.7565.0063.7664.7264.72293,200
03 Feb 202163.7265.0463.4264.4364.43424,300
02 Feb 202164.8765.1762.4363.7663.76454,800
01 Feb 202163.2364.9362.6264.4864.48403,300
29 Jan 202163.5765.2561.7462.7862.78699,000
28 Jan 202161.0363.8957.8563.1463.141,203,400
27 Jan 202159.8560.6356.9959.8859.88803,000
26 Jan 202159.4860.8558.9660.6360.63471,700
25 Jan 202160.2960.3558.7059.4459.44214,700
22 Jan 202158.2359.9657.8059.8459.84288,500
21 Jan 202160.2660.2658.5058.5258.52246,500
20 Jan 202158.7960.2058.1859.8359.83542,600
19 Jan 202157.4558.8157.4558.4258.42287,100
15 Jan 202156.8957.9556.5357.4857.48260,300
14 Jan 202157.8458.5057.1257.2357.23297,900
13 Jan 202159.8159.8157.7257.7857.78377,000
12 Jan 202158.0059.9057.1758.4058.40368,000
11 Jan 202156.7957.3356.1256.4356.43179,100
08 Jan 202157.7458.0056.7857.3057.30236,900
07 Jan 202156.0457.7356.0457.3757.37256,600
06 Jan 202155.0756.6653.8256.2656.26356,700
05 Jan 202153.9855.0953.9254.8954.89249,100
04 Jan 202155.6255.7954.0054.6054.60313,900
31 Dec 202055.0155.5554.5155.3755.37224,600
30 Dec 202055.3055.7654.9555.0455.04213,600
29 Dec 202056.6156.9355.0455.1455.14213,300
28 Dec 202057.9058.2556.5456.5556.55381,500
24 Dec 202056.8457.2856.3857.2057.20142,700
23 Dec 202056.0256.6555.6056.4856.48293,600
22 Dec 202055.4656.2055.4655.8955.89474,100
21 Dec 202055.0056.0053.4255.1455.14658,700
18 Dec 202052.9053.5152.7053.4253.42924,600
17 Dec 202052.4653.0751.9652.5952.59349,700
16 Dec 202052.9853.3551.7752.1152.11475,200
15 Dec 202052.9053.1152.1452.8852.88373,500
14 Dec 202052.9053.8552.5652.7652.76293,600
11 Dec 202051.2752.0551.0451.9751.97252,300
10 Dec 202049.9251.7749.4851.6051.60277,500
09 Dec 202050.1950.4349.1050.1850.18331,800
08 Dec 202049.3850.1649.0950.0350.03329,000
07 Dec 202049.0649.7849.0349.6249.62176,800
04 Dec 202048.8149.0648.4049.0249.02280,800
03 Dec 202048.9749.4748.5448.6548.65198,900
02 Dec 202047.8449.1047.2248.9048.90270,800
01 Dec 202048.0848.8046.9147.8647.86424,600
30 Nov 202048.8549.2047.5547.7647.76375,100
27 Nov 202047.7748.9147.2748.9148.91116,600
25 Nov 202047.8248.1047.1247.8747.87238,000
24 Nov 202048.6149.1147.8047.9447.94343,400
23 Nov 202047.5348.3447.3948.0648.06310,900
20 Nov 202045.9247.5545.9247.4347.43399,300
19 Nov 202045.3046.3944.9146.3646.36216,800
18 Nov 202045.4246.2544.8045.6645.66375,600
17 Nov 202042.7745.7942.7745.6945.69458,800
16 Nov 202045.2645.8745.0745.8145.81270,300
13 Nov 202043.8445.1443.8444.9244.92221,200
12 Nov 202044.0144.6243.2643.4743.47150,400
11 Nov 202044.2444.4843.3844.2344.23216,300
10 Nov 202044.9045.3743.6943.9043.90357,400
09 Nov 202044.3846.2344.0345.1645.16423,400
06 Nov 202043.5543.8642.9343.5243.52237,200
05 Nov 202043.1843.8641.2343.5143.51213,500
04 Nov 202042.3343.5342.2842.9342.93234,600
03 Nov 202040.8342.5040.6442.3342.33447,300
02 Nov 202039.9840.4239.5440.2840.28334,500
30 Oct 202040.0040.3339.2039.5939.59375,800
29 Oct 202040.0040.7139.5340.1740.17263,500
28 Oct 202042.3042.9739.3940.0040.00545,300
27 Oct 202042.5044.9041.9842.4642.46613,000
26 Oct 202041.8542.3141.0341.1441.14442,300
23 Oct 202042.1042.5041.5642.3242.32188,300
22 Oct 202041.8142.0241.2641.9141.91206,800
21 Oct 202041.8042.1641.3741.6741.67147,600
20 Oct 202042.5642.8241.7641.7641.76177,100
19 Oct 202043.5643.6942.2942.3742.37201,400
16 Oct 202043.6143.9643.2843.3743.37162,500
15 Oct 202043.1144.0142.8243.8743.87173,800
14 Oct 202043.4044.2343.0443.4743.47173,700
13 Oct 202044.4644.6843.4943.7343.73190,900
12 Oct 202044.0044.7343.8544.5644.56238,800
09 Oct 202043.5443.9043.3243.8143.81194,000
08 Oct 202042.6443.2242.5143.2043.20219,800
07 Oct 202042.1243.1242.1242.4842.48270,200
06 Oct 202041.4942.9041.2641.9541.95394,900
05 Oct 202040.7941.7140.6041.4341.43295,700
02 Oct 202038.9041.0338.9040.4440.44377,300
01 Oct 202040.9741.5940.7441.4141.41284,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...