CVLT

CommVault Systems, Inc. Historical Stock Prices

$51.55
*  
0.54
1.04%
Get CVLT Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading CVLT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CVLT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  51.87  52.09  50.96  51.55 527,906
09/22/2014 51.87 52.09 50.96 51.55 552,376
09/19/2014 53.33 53.51 51.96 52.09 866,366
09/18/2014 53.24 53.35 52.76 53.265 227,242
09/17/2014 53.72 53.8 52.835 52.98 399,724
09/16/2014 53.49 54.24 53.17 53.73 425,563
09/15/2014 55.49 55.49 53.31 53.83 611,576
09/12/2014 55.68 55.87 55.22 55.58 520,882
09/11/2014 55.1 56.17 54.8501 55.83 492,892
09/10/2014 54.63 55.6 54.63 55.42 321,308
09/09/2014 54.59 54.88 54.14 54.52 359,034
09/08/2014 54.96 55.11 54.39 54.78 540,944
09/05/2014 54.11 54.94 53.78 54.84 355,812
09/04/2014 54.56 55.13 54.19 54.32 368,693
09/03/2014 54.75 55.11 54.25 54.52 474,795
09/02/2014 55.42 55.76 54.45 54.53 551,991
08/29/2014 54.71 55.23 54.395 55.14 398,770
08/28/2014 54.9 55.97 54.35 54.57 318,807
08/27/2014 55.31 55.95 55.07 55.17 514,747
08/26/2014 54.39 55.58 54.265 55.345 337,949
08/25/2014 55 55.49 54.16 54.225 491,512
08/22/2014 54.38 54.99 53.88 54.75 482,935
08/21/2014 53.46 54.5 52.92 54.415 353,695
08/20/2014 53.97 54.02 53.05 53.47 361,497
08/19/2014 54.14 54.49 53.84 54.19 366,905
08/18/2014 53.43 54.57 53.06 54.05 848,642
08/15/2014 53.32 53.5 52.41 52.92 485,750
08/14/2014 52.64 53.16 52.25 52.88 335,578
08/13/2014 52.59 53.2 52.11 52.62 423,433
08/12/2014 52.44 52.8099 51.63 52.36 443,850
08/11/2014 52.48 53.32 52.12 52.68 432,008
08/08/2014 51.6 52.49 51.6 52.32 502,105
08/07/2014 51.82 52.36 51.39 51.59 704,659
08/06/2014 49.85 51.87 49.8 51.44 738,191
08/05/2014 49.35 50.39 49.25 50.28 491,829
08/04/2014 48.85 49.86 48.22 49.74 527,537
08/01/2014 48.06 48.98 47.581 48.91 628,962
07/31/2014 49.19 49.47 48.01 48.02 639,505
07/30/2014 50.71 51 49.43 49.87 1,273,720
07/29/2014 46.2 52.5 45.2 50.34 3,010,199
07/28/2014 48.11 50.09 47.93 49.35 1,221,043
07/25/2014 47.99 48.32 47.75 48.04 666,230
07/24/2014 48.21 48.5624 47.85 48 781,137
07/23/2014 47.84 48.4599 47.6 47.75 819,921
07/22/2014 48.63 49.11 47.5 47.6 990,018
07/21/2014 49.45 50.08 48.8 49.26 442,650
07/18/2014 48.15 50.01 48.15 49.77 713,265
07/17/2014 48.25 48.754 48.09 48.22 636,214
07/16/2014 48.72 48.99 48.2 48.59 670,725
07/15/2014 47.42 48.64 47.42 48.4 504,872
07/14/2014 47.71 48.32 47.088 47.75 270,332
07/11/2014 47.13 47.6 46.76 47.23 250,444
07/10/2014 47.24 47.73 46.64 47.13 392,248
07/09/2014 47.7 48.37 47.41 48.1 261,911
07/08/2014 45.9 49.23 45.9 47.54 341,141
07/07/2014 49.94 50.07 48.97 49.3 353,736
07/03/2014 49.54 50.11 49.111 50.01 263,904
07/02/2014 49.76 50.23 49.08 49.19 412,392
07/01/2014 49.4 50.85 49.08 49.93 655,184
06/30/2014 48.61 49.36 48.56 49.17 460,981
06/27/2014 48.04 48.87 48.04 48.7 369,217
06/26/2014 48.52 48.68 47.86 48.34 263,087
06/25/2014 47.94 48.68 47.94 48.53 294,632
06/24/2014 48.82 49.265 48.1 48.19 381,088
06/23/2014 49.14 49.25 48.28 48.9 367,809
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?