NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$102.47
+3.04 (+3.06%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $107.46 | Tuesday, 30th Apr 2024 CVLT stock ended at $102.47. This is 3.06% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.03% from a day low at $100.40 to a day high of $107.46. |
| 90 days | $88.34 | $107.46 | |
| 52 weeks | $58.67 | $107.46 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $37.11 | $39.27 | $36.21 | $39.06 | 1 327 800 |
| Jan 29, 2016 | $36.11 | $37.57 | $36.03 | $37.52 | 988 900 |
| Jan 28, 2016 | $37.48 | $37.48 | $35.58 | $35.92 | 1 175 800 |
| Jan 27, 2016 | $36.39 | $38.12 | $35.41 | $36.39 | 4 120 400 |
| Jan 26, 2016 | $30.47 | $31.44 | $30.35 | $31.37 | 1 375 300 |
| Jan 25, 2016 | $31.49 | $31.57 | $30.38 | $30.41 | 548 400 |
| Jan 22, 2016 | $31.20 | $31.78 | $31.14 | $31.62 | 427 000 |
| Jan 21, 2016 | $30.96 | $31.62 | $30.89 | $30.95 | 583 200 |
| Jan 20, 2016 | $30.46 | $30.99 | $29.41 | $30.76 | 978 300 |
| Jan 19, 2016 | $31.67 | $32.35 | $30.52 | $31.01 | 1 170 700 |
| Jan 15, 2016 | $32.83 | $33.22 | $30.81 | $31.45 | 1 576 600 |
| Jan 14, 2016 | $34.04 | $34.87 | $33.85 | $34.55 | 352 900 |
| Jan 13, 2016 | $34.81 | $35.31 | $33.57 | $33.93 | 395 600 |
| Jan 12, 2016 | $35.58 | $35.83 | $34.38 | $34.74 | 457 500 |
| Jan 11, 2016 | $35.15 | $35.46 | $34.99 | $35.31 | 519 100 |
| Jan 08, 2016 | $35.73 | $36.03 | $34.97 | $35.04 | 534 000 |
| Jan 07, 2016 | $36.81 | $37.19 | $35.15 | $35.55 | 710 600 |
| Jan 06, 2016 | $37.46 | $38.71 | $37.00 | $37.32 | 522 200 |
| Jan 05, 2016 | $38.05 | $38.27 | $37.71 | $37.97 | 169 700 |
