Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202372.5972.6872.4872.5572.557,502
27 Nov 202370.7273.1270.7272.9672.96333,400
24 Nov 202370.3071.1470.3071.1071.1086,100
22 Nov 202371.6872.3769.7270.4370.43316,500
21 Nov 202370.5571.5670.5571.3671.36274,400
20 Nov 202369.5671.0569.1071.0571.05340,100
17 Nov 202369.1469.8568.9069.3969.39635,400
16 Nov 202370.8171.2968.0269.1069.10407,700
15 Nov 202371.7372.0071.1071.2071.20224,400
14 Nov 202371.0071.8670.7271.7571.75273,800
13 Nov 202369.9871.0069.7870.5070.50323,700
10 Nov 202369.2070.5569.0570.3570.35357,600
09 Nov 202369.7270.1968.8768.9568.95403,200
08 Nov 202369.6269.9469.1669.4769.47295,200
07 Nov 202367.9269.7967.8869.3969.39527,500
06 Nov 202367.2467.7166.8067.6367.63702,300
03 Nov 202366.3267.6066.1767.4267.42225,300
02 Nov 202366.1966.4465.4365.9765.97267,700
01 Nov 202365.3265.9264.3365.4765.47276,500
31 Oct 202366.9967.3565.0665.3565.35235,800
30 Oct 202364.4765.7164.4065.2865.28283,600
27 Oct 202364.0564.3963.7264.1264.12353,100
26 Oct 202364.0865.7363.7663.9963.99170,700
25 Oct 202365.9166.2563.7063.9163.91254,300
24 Oct 202366.1966.6865.5866.2366.23151,200
23 Oct 202366.1066.3465.4965.7865.78167,800
20 Oct 202367.6367.6365.9266.2566.25231,900
19 Oct 202367.6668.2967.1267.3667.36241,600
18 Oct 202368.3568.7367.6667.7567.75257,100
17 Oct 202367.2569.2167.1668.7468.74353,700
16 Oct 202367.3368.0467.2967.4967.49221,300
13 Oct 202367.2867.9765.9166.9266.92261,300
12 Oct 202369.3069.3067.2567.3767.37322,700
11 Oct 202369.3069.7668.0469.2869.28203,700
10 Oct 202368.8669.7668.8669.0569.05172,200
09 Oct 202368.2569.1167.4768.8668.86154,700
06 Oct 202367.5969.2767.5968.6468.64142,300
05 Oct 202367.6368.0467.1267.7267.72218,500
04 Oct 202367.2068.0067.0667.8367.83169,300
03 Oct 202368.0268.8666.9167.0867.08181,300
02 Oct 202367.5668.4967.2468.2968.29162,600
29 Sept 202368.4268.6267.3467.6167.61168,300
28 Sept 202367.8568.2167.2968.1468.14195,300
27 Sept 202367.9768.5267.4168.0968.09190,000
26 Sept 202369.0069.3967.5667.7667.76168,000
25 Sept 202367.7869.2967.7869.2269.22177,400
22 Sept 202367.8268.8267.8268.0968.09177,400
21 Sept 202368.2668.6967.6467.6667.66256,800
20 Sept 202368.4969.2068.4968.6068.60204,800
19 Sept 202368.0268.6167.6068.4368.43163,700
18 Sept 202367.7368.4667.3867.9967.99174,700
15 Sept 202368.8168.8167.4767.7367.73509,300
14 Sept 202368.7569.3468.5968.8068.80197,900
13 Sept 202368.1568.6367.8068.5568.55203,400
12 Sept 202368.1868.6267.9668.1668.16140,700
11 Sept 202368.5068.7267.9668.5868.58178,200
08 Sept 202367.7368.2967.6668.0868.08154,100
07 Sept 202367.6967.9267.2867.5667.56188,300
06 Sept 202367.9868.4067.4567.6867.68178,200
05 Sept 202367.7268.1966.9667.7967.79240,300
01 Sept 202368.6969.0568.0668.2468.24172,300
31 Aug 202368.9069.6168.2668.3168.31300,300
30 Aug 202368.5669.2568.3868.9068.90188,100
29 Aug 202368.2769.1168.2668.8268.82220,500
28 Aug 202368.3269.1368.1668.4168.41181,300
25 Aug 202367.9868.7467.5068.2468.24229,900
24 Aug 202369.4469.7767.9167.9167.91215,200
23 Aug 202368.8969.6868.6369.5369.53246,800
22 Aug 202368.5069.3368.0568.5168.51458,000
21 Aug 202368.9469.7568.3068.3568.35205,300
18 Aug 202369.0069.5568.7468.9468.94621,400
17 Aug 202369.2270.2668.9469.4269.42294,800
16 Aug 202368.6669.4368.3668.9468.94312,000
15 Aug 202369.8870.0568.6968.8168.81349,700
14 Aug 202369.6170.5769.3970.2470.24236,800
11 Aug 202369.4470.2269.1069.6969.69200,800
10 Aug 202368.4569.5568.3369.3969.39242,000
09 Aug 202368.7969.0668.2468.2868.28264,600
08 Aug 202370.5670.5668.5068.8568.85225,500
07 Aug 202371.4471.5470.5071.2071.20216,000
04 Aug 202371.5871.8670.7870.9570.95230,400
03 Aug 202370.3471.4869.8871.4171.41381,800
02 Aug 202373.0973.2570.3970.4870.48420,600
01 Aug 202374.5375.5071.3373.4073.40535,900
31 Jul 202377.9178.8077.5377.9377.93381,700
28 Jul 202377.5878.2777.4377.8977.89267,300
27 Jul 202377.2377.8976.7277.3577.35241,900
26 Jul 202376.2277.0076.2076.7676.76205,500
25 Jul 202375.4176.7575.4176.3576.35249,400
24 Jul 202375.6175.7675.0175.4375.43165,800
21 Jul 202376.4176.9975.2675.4175.41232,600
20 Jul 202376.8077.0275.7275.9675.96163,800
19 Jul 202377.0077.5276.5076.6576.65196,800
18 Jul 202376.2676.8675.6476.8576.85213,900
17 Jul 202375.5776.8775.5776.3576.35213,900
14 Jul 202375.4475.9075.2875.7875.78191,800
13 Jul 202375.0175.5274.6375.4275.42248,900
12 Jul 202375.4175.8674.6074.8274.82205,700
11 Jul 202374.3274.9573.8674.7874.78247,300
10 Jul 202372.3674.2172.3674.2174.21319,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...