Commvault Systems Inc (CVLT) Historical Stock Data

59.52 ↑1.08 (1.85%)
As of Market Close on May 23rd, 2022.

Historical Data

In the past 30 trading days, CVLT is down -0.31% a day on average. There have been 16 days where Commvault Systems Inc closed green and 14 days where CVLT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2359.1359.52↑$0.39 (0.66%)58.5359.96270.91K
2022-05-2059.5258.44↓$1.08 (-1.81%)57.1659.54299.55K
2022-05-1958.0458.54↑$0.50 (0.86%)57.9959.31233.12K
2022-05-1860.6458.52↓$2.12 (-3.50%)58.1961.03229.51K
2022-05-1759.6061.49↑$1.89 (3.17%)59.2161.66372.80K
2022-05-1658.5258.30↓$0.22 (-0.38%)57.6259.08183.22K
2022-05-1357.5158.80↑$1.29 (2.24%)57.5159.38180.77K
2022-05-1256.1957.12↑$0.93 (1.66%)56.0158.09224.58K
2022-05-1158.8056.77↓$2.03 (-3.45%)56.5659.05214.38K
2022-05-1058.4759.08↑$0.61 (1.04%)57.6659.51262.18K
2022-05-0957.6757.68↑$0.01 (0.02%)57.0058.21222.40K
2022-05-0659.0158.35↓$0.66 (-1.12%)57.4659.71212.42K
2022-05-0562.2859.34↓$2.94 (-4.72%)58.6662.47223.69K
2022-05-0462.3062.69↑$0.39 (0.63%)60.0863.10219.90K
2022-05-0361.0262.10↑$1.08 (1.77%)60.3863.49293.17K
2022-05-0260.8560.72↓$0.13 (-0.21%)59.9661.80384.29K
2022-04-2963.0761.00↓$2.07 (-3.28%)60.7963.80274.71K
2022-04-2862.5663.56↑$1.00 (1.60%)61.9863.97135.17K
2022-04-2761.6761.65↓$0.02 (-0.03%)61.0362.27168.33K
2022-04-2663.0261.70↓$1.32 (-2.09%)61.4463.23150.66K
2022-04-2562.4163.60↑$1.19 (1.91%)61.7063.67172K
2022-04-2263.7162.51↓$1.20 (-1.88%)62.3163.71185.28K
2022-04-2165.9463.76↓$2.18 (-3.31%)63.5866.00104.36K
2022-04-2065.5665.24↓$0.32 (-0.49%)64.9365.82117.96K
2022-04-1964.3464.91↑$0.57 (0.89%)63.8865.09173.13K
2022-04-1864.0564.10↑$0.05 (0.08%)63.3164.21115.22K
2022-04-1465.5464.06↓$1.48 (-2.26%)63.9965.54136.31K
2022-04-1364.5565.29↑$0.74 (1.15%)64.2065.39140.71K
2022-04-1264.2064.43↑$0.23 (0.36%)64.2065.02149.31K
2022-04-1162.7163.54↑$0.83 (1.32%)62.7163.95140.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$CVLT today will be a nice green day LFG!!!

0 Like Report
delaina

$CVLT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report