Home > Quotes > CVLT > Historical Prices
CVLT

CommVault Systems, Inc. Historical Stock Prices

$67.09
*  
6.10
  negative  
8.33%
Get CVLT Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CVLT Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  73.08  73.08  66.48  67.09 1,267,364
05/22/2013 73.02 73.08 66.48 67.09 1,267,364
05/21/2013 74.48 74.5 73.08 73.19 344,679
05/20/2013 74.5 75.34 74.11 74.44 341,221
05/17/2013 74.72 75.28 73.958 74.8 526,441
05/16/2013 73.33 75.5 73.2 74.36 510,044
05/15/2013 74 74.75 73.35 73.38 485,158
05/14/2013 74.19 74.99 73.52 74.27 382,611
05/13/2013 73.65 75.1899 73.55 73.82 488,163
05/10/2013 75.38 75.95 74.682 75.41 394,006
05/09/2013 77.05 77.15 74.91 75.02 613,102
05/08/2013 75.71 77.5 74.47 77.49 647,246
05/07/2013 84.16 88.14 75.48 76.33 2,425,980
05/06/2013 77.33 78.79 76.8 77.82 670,283
05/03/2013 77.43 77.62 76.67 77.49 531,899
05/02/2013 73.73 76.49 73.6 76.35 839,374
05/01/2013 73.42 74.49 71.71 71.79 785,367
04/30/2013 73.58 73.848 72.485 73.54 460,672
04/29/2013 72.61 74.47 71.56 73.96 489,729
04/26/2013 73.13 73.429 72.01 72.47 374,174
04/25/2013 73.2 74.54 73.1 73.27 506,320
04/24/2013 71.7 73.12 71.41 73.1 513,580
04/23/2013 71.14 72.73 70.79 72.14 518,902
04/22/2013 69.01 71.54 68.35 70.58 623,914
04/19/2013 68.9 71.05 67.3 69.21 878,875
04/18/2013 70.75 70.81 68.56 68.66 617,390
04/17/2013 70.53 71.11 69.53 70.38 599,808
04/16/2013 69.7 71.96 69.3 71.42 548,712
04/15/2013 71.6 72.18 69.5 69.56 461,575
04/12/2013 70.23 72.95 69.84 72.36 733,462
04/11/2013 73.38 73.45 70.34 70.7 878,519
04/10/2013 72.85 74.03 72.85 73.7 556,159
04/09/2013 72.48 73.48 72.22 72.78 609,520
04/08/2013 71.69 72.81 70.56 72.54 667,386
04/05/2013 71.2 72.45 68.14 71.7 1,722,892
04/04/2013 75.99 76.32 73.01 75.33 987,352
04/03/2013 81.15 81.87 75.18 76.41 856,874
04/02/2013 80.53 81.81 80.13 80.78 360,901
04/01/2013 81.88 83.83 80.21 80.77 577,782
03/28/2013 83.03 83.1 81.82 82 619,831
03/27/2013 81.51 83.35 80.6695 83.29 384,765
03/26/2013 81.93 82.76 81.2 82 272,743
03/25/2013 82.78 82.89 80.07 81.26 382,414
03/22/2013 82.05 82.62 81.32 81.92 289,394
03/21/2013 81.64 82.61 80.74 81.91 390,997
03/20/2013 82 82.83 81.66 82.74 397,527
03/19/2013 82.55 83.2 79.51 81.33 698,650
03/18/2013 82.86 85 82.1 82.45 606,644
03/15/2013 84.09 85.09 82.95 83.76 880,529
03/14/2013 78 86.89 77.54 84.2 3,203,138
03/13/2013 76.75 77.87 76.66 77.57 263,193
03/12/2013 77.5 78.17 76.16 76.92 316,495
03/11/2013 77.6 78.36 77.245 77.59 280,709
03/08/2013 77.23 77.52 75.84 77.47 328,891
03/07/2013 76.94 76.94 75.81 76.47 242,650
03/06/2013 76.22 78.36 76.22 76.95 443,962
03/05/2013 75.31 76.65 74.61 75.5 437,168
03/04/2013 73.56 75.09 73.47 75 492,879
03/01/2013 73.18 73.97 72.29 73.29 473,689
02/28/2013 73.72 75.08 73.59 73.95 512,461
02/27/2013 72.5 74.28 71.5 73.73 499,673
02/26/2013 73.17 73.9899 71.098 72.37 551,018
02/25/2013 76.2 76.6399 73.36 73.4 410,070
02/22/2013 74.06 75.7 73.89 75.48 447,516
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.