14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today CVLT ranks #10696 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

CommVault Systems Stock Forecast NASDAQ:CVLT

$69.68 (1.18%)

Volume: 139k

Closed: Jan 14, 2022

Hollow Logo Score: -1.948

CommVault Systems Stock Forecast

$69.68 (1.18%)

Volume: 139k

Closed: Jan 14, 2022

Score Hollow Logo -1.948

CommVault Systems Stock Price (Quote) NASDAQ:CVLT

$69.68 ( 1.18% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $64.50 $70.88 Friday, 14th Jan 2022 CVLT stock ended at $69.68. This is 1.18% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.39% from a day low at $68.10 to a day high of $69.73.
90 days $59.25 $77.71
52 weeks $56.53 $84.22

Historical CommVault Systems prices

Date Open High Low Close Volume
2022-01-14 $68.34 $69.73 $68.10 $69.68 138 749
2022-01-13 $69.77 $70.60 $68.66 $68.87 153 629
2022-01-12 $70.09 $70.87 $68.84 $69.31 172 698
2022-01-11 $69.49 $70.14 $68.77 $69.71 245 022
2022-01-10 $65.83 $69.51 $64.77 $69.49 261 833
2022-01-07 $68.06 $69.25 $66.33 $66.68 223 879
2022-01-06 $67.73 $69.04 $66.70 $67.95 216 500
2022-01-05 $66.80 $69.16 $66.51 $68.09 379 365
2022-01-04 $69.18 $69.23 $67.52 $68.19 240 827
2022-01-03 $68.86 $69.25 $67.79 $69.11 266 329
2021-12-31 $69.78 $69.81 $68.84 $68.92 116 841
2021-12-30 $70.44 $70.44 $69.14 $69.28 135 789
2021-12-29 $69.82 $70.88 $69.18 $69.89 163 903
2021-12-28 $70.13 $70.14 $68.83 $69.92 185 285
2021-12-27 $68.07 $70.22 $67.91 $70.15 167 557
2021-12-23 $68.63 $69.43 $64.50 $68.14 161 056
2021-12-22 $68.02 $68.72 $67.70 $68.63 163 839
2021-12-21 $66.18 $68.04 $65.43 $67.96 221 665
2021-12-20 $65.84 $66.38 $64.68 $65.66 318 758
2021-12-17 $64.93 $67.74 $64.60 $67.04 699 434
2021-12-16 $67.57 $67.82 $64.90 $65.33 388 463
2021-12-15 $66.15 $67.75 $65.45 $67.29 354 212
2021-12-14 $65.90 $66.97 $65.03 $66.15 303 232
2021-12-13 $67.56 $67.83 $66.30 $66.74 317 194
2021-12-10 $66.60 $67.81 $65.93 $67.62 338 366
2021-12-09 $65.15 $66.43 $65.15 $66.10 317 833
2021-12-08 $65.88 $66.48 $65.10 $65.30 266 159
2021-12-07 $64.87 $65.99 $64.05 $65.47 235 917
2021-12-06 $63.47 $64.43 $62.50 $63.81 278 668
2021-12-03 $63.27 $63.35 $62.51 $63.10 421 065
2021-12-02 $62.18 $63.86 $62.06 $63.06 273 050
2021-12-01 $64.22 $64.23 $62.10 $62.19 357 147
2021-11-30 $64.46 $65.01 $62.51 $62.88 589 532
2021-11-29 $65.03 $65.51 $64.13 $64.70 272 137
2021-11-26 $63.97 $64.80 $63.47 $64.39 253 613
2021-11-24 $62.72 $65.65 $62.09 $65.53 256 092
2021-11-23 $63.68 $63.97 $62.24 $62.92 290 552
2021-11-22 $63.67 $64.91 $63.16 $64.25 379 921
2021-11-19 $64.02 $64.53 $63.42 $63.67 225 201
2021-11-18 $64.22 $64.49 $62.98 $64.02 303 939
2021-11-17 $65.15 $66.18 $64.13 $64.16 285 987
2021-11-16 $61.21 $65.90 $60.72 $65.46 599 844
2021-11-15 $67.16 $67.16 $65.69 $66.33 250 729
2021-11-12 $67.34 $67.99 $66.82 $67.07 214 867
2021-11-11 $67.36 $68.03 $66.72 $66.99 293 998
2021-11-10 $67.39 $68.32 $66.38 $66.93 416 547
2021-11-09 $67.19 $67.98 $66.54 $67.80 335 315
2021-11-08 $68.50 $69.24 $67.03 $67.16 315 816
2021-11-05 $66.60 $68.22 $66.49 $67.96 466 618
2021-11-04 $65.67 $66.66 $65.10 $65.94 404 695

About CommVault Systems

CommVault Systems CommVault Systems, Inc. provides data and information management software applications and related services in North America, Europe, Australia, and Asia. The company provides data protection-backup and recovery, cloud and infrastructure management, and retention and compliance software solutions. Its software platform features include data protection solutions to support operating systems, applications, and databases on virtual and physical serv... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT