NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$110.03
-0.670 (-0.605%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $94.29 | $113.32 | Wednesday, 22nd May 2024 CVLT stock ended at $110.03. This is 0.605% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 1.75% from a day low at $109.05 to a day high of $110.96. |
90 days | $92.36 | $113.32 | |
52 weeks | $63.70 | $113.32 |
Date | Open | High | Low | Close | Volume |
Jun 10, 2016 | $46.71 | $47.03 | $45.91 | $46.19 | 263 613 |
Jun 09, 2016 | $46.90 | $47.42 | $46.78 | $47.24 | 230 511 |
Jun 08, 2016 | $46.65 | $47.42 | $46.24 | $47.25 | 221 695 |
Jun 07, 2016 | $46.70 | $47.07 | $46.55 | $46.70 | 293 847 |
Jun 06, 2016 | $46.53 | $46.81 | $46.25 | $46.53 | 201 756 |
Jun 03, 2016 | $46.48 | $46.67 | $45.92 | $46.50 | 221 776 |
Jun 02, 2016 | $46.33 | $46.75 | $45.98 | $46.64 | 279 235 |
Jun 01, 2016 | $45.05 | $46.55 | $45.05 | $46.43 | 497 386 |
May 31, 2016 | $45.46 | $45.55 | $44.88 | $45.28 | 376 167 |
May 27, 2016 | $45.10 | $45.43 | $44.85 | $45.37 | 503 296 |
May 26, 2016 | $45.72 | $46.03 | $44.98 | $45.00 | 276 750 |
May 25, 2016 | $45.39 | $45.99 | $45.18 | $45.79 | 248 555 |
May 24, 2016 | $44.26 | $45.37 | $44.26 | $45.19 | 450 941 |
May 23, 2016 | $44.33 | $44.61 | $44.04 | $44.06 | 226 804 |
May 20, 2016 | $43.66 | $44.51 | $43.66 | $44.28 | 219 351 |
May 19, 2016 | $43.82 | $44.54 | $43.13 | $43.34 | 287 508 |
May 18, 2016 | $43.55 | $44.91 | $43.55 | $44.05 | 280 357 |
May 17, 2016 | $43.98 | $44.84 | $43.49 | $43.72 | 348 588 |
May 16, 2016 | $43.83 | $44.71 | $43.71 | $44.24 | 212 974 |
May 13, 2016 | $43.91 | $44.16 | $43.45 | $43.63 | 168 467 |
May 12, 2016 | $43.80 | $44.28 | $43.27 | $44.03 | 274 807 |
May 11, 2016 | $43.80 | $44.39 | $43.27 | $43.53 | 186 291 |
May 10, 2016 | $43.26 | $44.25 | $42.98 | $44.06 | 294 143 |
May 09, 2016 | $42.96 | $43.63 | $42.03 | $43.13 | 384 189 |
May 06, 2016 | $42.02 | $43.31 | $42.02 | $43.07 | 361 110 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVLT stock historical prices to predict future price movements?
Trend Analysis: Examine the CVLT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVLT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.