CVLT

CommVault Systems, Inc. Historical Stock Prices

$48.39
*  
0.12
0.25%
Get CVLT Alerts
*Delayed - data as of Mar. 2, 2015 10:09 ET  -  Find a broker to begin trading CVLT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CVLT Real Time
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:09  48.21  48.62  47.9175  48.39 89,634
02/27/2015 46.75 48.74 46.62 48.27 1,013,270
02/26/2015 45.44 46.9 45.34 46.84 511,644
02/25/2015 44.82 45.7 44.82 45.59 366,744
02/24/2015 44.83 45.1 44.48 44.925 384,756
02/23/2015 44.82 44.9 44.25 44.72 775,231
02/20/2015 45.14 45.3388 44.64 45 333,802
02/19/2015 44.47 45.44 44.34 45.09 916,523
02/18/2015 43.39 44.76 43.39 44.43 1,056,003
02/17/2015 43.59 44.27 43.04 43.56 747,987
02/13/2015 43.76 44.45 43.4 43.68 1,279,287
02/12/2015 43.85 44.37 43.48 43.73 547,498
02/11/2015 43.92 44.2 43.26 43.69 380,542
02/10/2015 44.07 44.44 43.48 44.07 301,783
02/09/2015 44.45 44.55 43.94 44.07 363,057
02/06/2015 44.94 45.15 44.24 44.57 523,858
02/05/2015 44.64 45.21 44.5 44.97 463,220
02/04/2015 44.54 45.344 44.2 44.47 425,259
02/03/2015 43.7 44.84 43.63 44.64 897,714
02/02/2015 43.58 43.8 42.23 43.45 752,926
01/30/2015 44.01 44.7 43.15 43.58 808,769
01/29/2015 45.52 45.52 43.31 44.45 951,258
01/28/2015 47.88 47.88 44.8 45.3 2,056,266
01/27/2015 47.28 48.01 46.76 47.47 550,017
01/26/2015 47.84 48.25 47.09 48.18 924,427
01/23/2015 48.16 48.79 47.36 47.95 568,286
01/22/2015 47.94 48.48 47.14 48.15 450,122
01/21/2015 47.66 48.33 47.06 47.61 505,507
01/20/2015 47.66 48.12 46.8 47.82 508,277
01/16/2015 47.47 48.3 47.19 47.51 755,834
01/15/2015 48.29 48.84 47.14 47.7 624,142
01/14/2015 48.12 48.7 47.43 48.4 335,965
01/13/2015 48.3 49.99 48.055 48.64 351,644
01/12/2015 48.33 48.64 47.5 48.37 343,834
01/09/2015 49.23 49.23 48.05 48.21 398,230
01/08/2015 48.67 49.27 48.48 48.95 538,795
01/07/2015 49.11 49.11 48.05 48.25 404,551
01/06/2015 50.48 50.67 48.5 48.81 433,970
01/05/2015 51.1 51.85 50.22 50.39 627,293
01/02/2015 51.95 52.39 50.66 51.55 352,995
12/31/2014 52.81 53.286 51.67 51.69 300,011
12/30/2014 53.39 53.78 52.46 52.55 484,179
12/29/2014 53.97 54.37 53.24 53.62 574,347
12/26/2014 53.99 54.46 53.55 54.03 278,900
12/24/2014 53.52 54.52 53.36 53.625 242,976
12/23/2014 52.75 53.75 52.02 53.39 618,223
12/22/2014 51.78 52.45 51.33 52.42 592,890
12/19/2014 51.28 52.1 50.53 51.62 1,044,553
12/18/2014 50.69 51.31 50.06 51.3 517,382
12/17/2014 48.34 50 47.91 49.87 541,699
12/16/2014 47.71 48.73 47.41 48.21 467,230
12/15/2014 48.17 48.64 47.545 48 502,849
12/12/2014 47.85 48.4 47.71 47.87 420,609
12/11/2014 47.64 48.84 47.33 48.43 705,089
12/10/2014 49.59 50.18 48.488 48.92 559,199
12/09/2014 48.48 49.93 47.39 49.76 516,563
12/08/2014 49.14 49.89 48.885 49.06 697,003
12/05/2014 48.14 49.37 48.06 49.19 324,177
12/04/2014 47.45 48.799 47.23 48.14 818,500
12/03/2014 46.66 47.81 46.41 47.47 555,740
12/02/2014 47.03 47.29 46.255 46.48 525,042
12/01/2014 47.02 47.2 46.37 46.81 400,287
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?