Singapore markets open in 1 hour 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202048.8549.2047.5547.7647.76369,472
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
30 Sep 202041.1541.3840.5340.8040.80243,400
29 Sep 202041.0641.3640.8741.1541.15224,500
28 Sep 202040.5441.0140.1840.9740.97228,800
25 Sep 202039.7940.3939.7140.0740.07213,100
24 Sep 202039.5640.3939.3039.8439.84297,000
23 Sep 202040.7141.1739.8339.8339.83338,800
22 Sep 202040.6541.7040.0540.9140.91309,900
21 Sep 202040.0140.6740.0140.6540.65380,900
18 Sep 202041.2241.3040.4440.8840.881,175,600
17 Sep 202040.2741.0440.2040.8640.86264,500
16 Sep 202040.9741.6740.7240.8940.89260,200
15 Sep 202040.8741.4239.8440.6340.63232,000
14 Sep 202040.8541.4940.6241.1141.11229,500
11 Sep 202039.9741.0739.4040.3940.39309,600
10 Sep 202040.4740.7939.5539.6739.67282,100
09 Sep 202040.3940.6639.7140.1840.18216,900
08 Sep 202040.2940.9840.0740.2140.21235,600
04 Sep 202042.4742.4740.0440.8640.86429,400
03 Sep 202043.4943.4941.8442.1342.13335,300
02 Sep 202043.6443.7942.8743.6943.69216,400
01 Sep 202043.3443.4742.9743.4143.41191,900
31 Aug 202043.4843.9943.0443.2343.23290,900
28 Aug 202043.9243.9843.3043.5443.54187,900
27 Aug 202044.0744.0743.3343.5343.53221,900
26 Aug 202043.4344.1643.4243.8343.83220,300
25 Aug 202043.3843.5043.0043.2343.23158,700
24 Aug 202043.0743.4742.7043.4643.46213,600
21 Aug 202043.3843.4342.6142.7242.72179,100
20 Aug 202042.8443.3642.8243.2943.29203,100
19 Aug 202042.6343.7442.4943.1443.14345,300
18 Aug 202041.7642.7841.5242.5342.53348,700
17 Aug 202042.2842.7041.9442.1542.15295,200
14 Aug 202042.2943.1042.2742.4642.46160,700
13 Aug 202042.6643.2342.4342.6642.66221,500
12 Aug 202043.2843.5242.7442.7742.77188,500
11 Aug 202043.3043.3442.5442.7842.78285,500
10 Aug 202043.8343.9042.9443.0943.09245,400
07 Aug 202043.2744.1943.2743.8743.87266,100
06 Aug 202043.7043.8543.2443.6043.60226,000
05 Aug 202043.7444.2843.3943.7043.70344,100
04 Aug 202043.9444.2343.5844.1344.13280,900
03 Aug 202044.3044.4243.8444.0744.07337,400
31 Jul 202043.4044.0942.6544.0844.08428,400
30 Jul 202042.9043.8242.0943.4343.43409,100
29 Jul 202043.6344.2642.7643.6043.60620,500
28 Jul 202045.7946.3340.5142.8542.851,541,400
27 Jul 202038.0039.2037.8039.2039.20288,000
24 Jul 202038.4038.4937.7337.9437.94197,500
23 Jul 202038.4539.3238.4538.6038.60264,100
22 Jul 202038.7639.1438.4338.6138.61206,400
21 Jul 202039.3039.3038.5838.8238.82280,300
20 Jul 202038.4139.1838.3338.8438.84170,600
17 Jul 202038.2238.4737.8238.4238.42165,700
16 Jul 202037.8238.6237.7338.1838.18231,200
15 Jul 202038.3339.5536.5138.6938.69371,100
14 Jul 202036.7337.8136.5037.7637.76318,100
13 Jul 202038.2438.2637.2137.2337.23421,600
10 Jul 202037.9138.0937.3037.9237.92163,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...