CVLT

Historical Stock Prices

$44.98
*  
1.72
3.68%
Get CVLT Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading CVLT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 46.78 46.825 44.94 44.98 1,492,592
10/23/2014 47.95 48.37 46.58 46.7 866,047
10/22/2014 48.43 48.54 47.19 47.26 408,147
10/21/2014 48.32 48.69 47.91 48.465 582,030
10/20/2014 46.73 48 46.22 47.96 424,992
10/17/2014 47.71 47.81 46.67 47.06 731,319
10/16/2014 46.68 47.64 46.15 46.98 555,588
10/15/2014 45 47.7 45 47.45 790,932
10/14/2014 45.59 47.15 45.58 46.575 657,857
10/13/2014 45.79 46.49 44.66 45.44 943,006
10/10/2014 47.4 48.04 45.76 45.79 467,888
10/09/2014 48.89 49.15 47.38 47.64 569,221
10/08/2014 47.42 49.12 47.21 48.99 507,170
10/07/2014 46.95 48.55 46.76 47.445 826,635
10/06/2014 47.45 48.19 46.91 47.195 438,658
10/03/2014 46.71 47.86 46.34 47.34 535,874
10/02/2014 46.51 48.49 45.69 46.185 843,444
10/01/2014 50 50 46.63 46.66 1,565,167
09/30/2014 50.85 51 49.95 50.4 529,213
09/29/2014 49.25 50.75 49.18 50.745 538,777
09/26/2014 49.81 50.31 49.715 49.935 295,525
09/25/2014 50.87 50.9 49.51 49.72 586,808
09/24/2014 50.79 51.235 50.44 51.03 384,359
09/23/2014 51.25 51.78 50.68 50.73 472,775
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
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?