CVLT

CommVault Systems, Inc. Historical Stock Prices

$46.385
*  
0.075
0.16%
Get CVLT Alerts
*Delayed - data as of Apr. 21, 2015 11:36 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 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:36  46.56  46.99  45.96  46.385 74,566
04/20/2015 46.12 46.82 46.06 46.31 306,840
04/17/2015 46.49 46.49 45.63 45.78 489,445
04/16/2015 47 47.52 46.8 46.84 334,897
04/15/2015 46.5 47.485 46.43 47.16 483,540
04/14/2015 46.51 46.82 46.28 46.59 580,134
04/13/2015 46.56 47.1 46.358 46.78 681,717
04/10/2015 47.44 47.47 46.35 46.74 449,784
04/09/2015 46.48 47.33 46.175 47.24 583,528
04/08/2015 44.15 47.5 43.91 46.6 2,124,485
04/07/2015 44.07 44.955 43.952 44.12 769,860
04/06/2015 43.47 44.24 43.47 43.94 437,620
04/02/2015 43.38 43.75 43.088 43.71 643,607
04/01/2015 43.7 43.7 43.18 43.47 520,246
03/31/2015 43.93 44.17 43.546 43.7 443,378
03/30/2015 44.33 44.55 44.03 44.13 521,859
03/27/2015 43.53 44.2 42.93 44.14 453,454
03/26/2015 43.61 44.11 43.31 43.66 637,507
03/25/2015 44.57 44.57 43.45 43.68 385,912
03/24/2015 45.57 45.63 44.36 44.44 288,115
03/23/2015 45.82 45.99 45.39 45.48 310,973
03/20/2015 44.99 46.07 44.59 45.82 947,008
03/19/2015 44.83 45.2 44.625 44.87 386,428
03/18/2015 44.86 45.52 44.24 45.065 465,881
03/17/2015 45.68 45.9448 44.99 45.13 309,070
03/16/2015 45.12 46.02 44.87 45.95 414,554
03/13/2015 45.35 45.57 44.63 45 452,547
03/12/2015 45.43 45.935 45.12 45.39 337,639
03/11/2015 45.21 45.49 44.96 45.29 339,582
03/10/2015 45.92 46.18 45.11 45.26 314,601
03/09/2015 47.07 47.39 46.08 46.19 302,303
03/06/2015 47.47 47.9 46.79 46.88 401,995
03/05/2015 47.92 48.04 47.3301 47.84 349,196
03/04/2015 48.42 48.5 47.79 47.81 404,378
03/03/2015 49 49.31 48.23 48.505 681,183
03/02/2015 48.21 49.34 47.9175 49.13 860,378
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?