CVLT

Historical Stock Prices

$47.92
*  
0.16
0.34%
Get CVLT Alerts
*Delayed - data as of Nov. 21, 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: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 48.31 48.8 47.74 47.92 574,565
11/20/2014 47.51 48.38 47.28 47.76 361,023
11/19/2014 48.52 48.52 47.15 47.74 352,522
11/18/2014 48.97 49.94 48.51 48.54 514,460
11/17/2014 49 49.98 48.2838 48.85 482,479
11/14/2014 48.71 49.46 48.48 49.2 442,836
11/13/2014 49.5 49.76 48.51 48.78 460,545
11/12/2014 49.24 49.5 48.68 49.43 518,086
11/11/2014 48.27 49.6 48.14 49.39 602,940
11/10/2014 47.97 48.38 47.62 48.35 387,654
11/07/2014 47.53 48.08 46.81 48.06 627,429
11/06/2014 45.88 47.94 45.8 47.61 652,550
11/05/2014 45.79 46.42 45.2 46.14 621,097
11/04/2014 45.46 46 45.15 45.37 521,003
11/03/2014 44.46 46.6 44.35 45.65 1,282,070
10/31/2014 43.96 44.42 43.2 44.34 896,503
10/30/2014 42.81 43.49 42.38 43.1 1,046,580
10/29/2014 42.95 43 41.78 42.88 1,367,281
10/28/2014 39.99 43.64 39.58 42.97 5,274,887
10/27/2014 44.5 44.75 43.66 43.7 1,942,546
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
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
06/20/2014 49.65 49.66 48.38 48.97 612,782
06/19/2014 50.06 50.24 49.31 49.46 415,967
06/18/2014 49.53 49.88 49.07 49.82 398,873
06/17/2014 48.87 49.99 48.816 49.445 533,660
06/16/2014 48.8 49.47 48.41 49.1 387,083
06/13/2014 48.96 49.18 48.42 48.86 2,109,271
06/12/2014 48.81 48.88 47.77 48.12 565,730
06/11/2014 48.33 49.065 48.26 48.8 693,441
06/10/2014 48.81 49.29 48.47 48.59 398,365
06/09/2014 48.53 49.4 48.53 48.91 595,741
06/06/2014 48.5 49.34 48.26 48.65 734,453
06/05/2014 47.38 48.6 47.11 48.42 747,173
06/04/2014 47.21 47.9 46.85 47.29 684,228
06/03/2014 48.24 48.56 47.31 47.52 921,407
06/02/2014 49 49.09 48.01 48.48 640,770
05/30/2014 50.51 50.72 48.5 48.92 944,115
05/29/2014 50.42 50.78 50 50.4 561,957
05/28/2014 51.2 51.34 50 50.1 777,515
05/27/2014 51.34 51.98 51.04 51.36 636,509
05/23/2014 49.83 51.28 49.83 51 729,187
05/22/2014 49.76 50.78 49.5 50.46 486,465
05/21/2014 49.86 50.1575 49.138 49.84 676,151
05/20/2014 50.38 50.6 49.34 49.79 568,477
05/19/2014 49.54 51.45 49.03 50.62 510,898
05/16/2014 49.21 49.52 48.1 49.51 756,518
05/15/2014 49.65 49.75 48.5 49.11 858,915
05/14/2014 50.02 50.65 49.13 49.96 624,606
05/13/2014 51.13 51.17 49.81 50.16 553,282
05/12/2014 50.25 52.17 50.055 51.19 648,359
05/09/2014 50.2 50.74 49.44 50.04 686,280
05/08/2014 49.12 51.52 48.91 50.235 1,105,122
05/07/2014 49.19 49.533 48.49 49.23 953,061
05/06/2014 49.58 50.15 48.75 48.78 1,043,065
05/05/2014 49.1 50.09 48.53 49.82 1,032,219
05/02/2014 48.43 50 48.17 49.58 1,354,278
05/01/2014 48.51 49.43 47.79 48.28 1,500,224
04/30/2014 46.42 48.65 46.16 48.4 1,760,226
04/29/2014 46.03 46.8 45.34 46.55 1,326,694
04/28/2014 46.99 47.65 45.3501 46.07 2,778,038
04/25/2014 49.98 50.52 47.47 47.56 8,453,737
04/24/2014 67.7 69.49 66.45 68.58 1,466,927
04/23/2014 67.37 67.99 66.25 67.27 754,283
04/22/2014 66.87 67.5 66.67 67.41 618,913
04/21/2014 65.3 66.85 64.93 66.55 554,947
04/17/2014 64.02 65.42 63.43 65.08 645,212
04/16/2014 66.01 66.8 63.39 64.04 851,676
04/15/2014 64.06 65.58 63.11 65.33 624,766
04/14/2014 63.15 64.71 62.53 64.47 480,997
04/11/2014 65.44 66.13 62.7 62.7 952,907
04/10/2014 70.9 70.9 65.92 66.21 925,730
04/09/2014 67.66 70.89 67.654 70.8 902,116
04/08/2014 66.99 67.67 65.49 67.48 653,651
04/07/2014 65.3 67.36 64.35 66.81 706,266
04/04/2014 67.39 67.57 64.69 65.75 494,896
04/03/2014 68.26 68.72 66.5 66.83 436,432
04/02/2014 68.76 68.94 67.39 68.07 453,585
04/01/2014 65.64 69.09 64.52 68.66 1,172,686
03/31/2014 65.06 65.52 64.05 64.95 545,709
03/28/2014 65.33 66.65 64.28 64.48 769,180
03/27/2014 65.34 65.88 64.04 65.22 807,800
03/26/2014 69.22 69.22 65.23 65.455 991,617
03/25/2014 70 70.22 68.36 68.63 860,199
03/24/2014 70.01 70.34 68.95 69.42 1,246,309
03/21/2014 70 70.97 69.37 69.84 1,368,332
03/20/2014 68.82 69.48 68.2801 69.36 1,007,073
03/19/2014 66.01 69.7 66 69.01 1,450,252
03/18/2014 64.28 66.45 63.85 66.2 963,449
03/17/2014 64.92 65.48 63 63.28 787,483
03/14/2014 61.83 63.1799 61.8 62.85 592,028
03/13/2014 63.57 63.8989 61.28 61.92 1,174,350
03/12/2014 63.61 64.06 63 63.43 728,547
03/11/2014 65.35 65.87 63.86 63.99 1,543,930
03/10/2014 67.55 67.96 64.7 65.31 1,137,329
03/07/2014 69.76 69.76 67.15 67.49 783,766
03/06/2014 70 70.61 69.1 69.23 543,088
03/05/2014 71.4 71.5425 69.28 69.98 772,822
03/04/2014 69.45 71.55 69.14 71.37 568,687
03/03/2014 68.41 69.03 68.08 68.36 600,332
02/28/2014 69.72 69.97 68.41 68.88 501,258
02/27/2014 68.72 70.06 68.49 69.52 505,725
02/26/2014 68.82 69.67 68.542 68.96 468,636
02/25/2014 68.89 69.27 68.41 68.81 520,665
02/24/2014 68.79 69.55 68.39 68.72 852,857
02/21/2014 69.33 70.64 68.68 68.92 851,439
02/20/2014 69.02 69.74 68.66 68.97 692,831
02/19/2014 68.9 70.21 68.78 68.88 711,786
02/18/2014 68.87 69.6199 68.65 69.02 792,714
02/14/2014 69.22 70.02 68.68 69.04 717,109
02/13/2014 67.35 69.85 67.09 69.38 910,992
02/12/2014 68.09 68.71 67.65 68.4 796,018
02/11/2014 67.71 68.25 67.3615 67.84 805,800
02/10/2014 68.61 68.61 66.92 67.85 1,195,413
02/07/2014 65.85 66.65 65.345 66.52 992,509
02/06/2014 64.68 66.25 64.22 65.39 748,976
02/05/2014 63.68 65.35 63.48 64.24 1,247,894
02/04/2014 64.93 66.52 62.94 64.16 1,767,293
02/03/2014 68.61 69.56 64.5 64.76 1,763,022
01/31/2014 69.94 70.85 68.56 69.07 826,648
01/30/2014 70.4 73.35 69.791 71.24 1,743,970
01/29/2014 66.12 70.4 63 69.44 5,441,791
01/28/2014 72.15 76.24 71.31 76.1 1,381,178
01/27/2014 74.59 74.59 72.36 72.43 715,600
01/24/2014 75.61 76.075 73.92 73.93 929,600
01/23/2014 74.81 76 74.63 75.97 678,380
01/22/2014 75.59 75.7 74.72 75 384,576
01/21/2014 75.83 76.91 74.89 75.73 659,573
01/17/2014 75.35 76.91 74.55 74.97 584,608
01/16/2014 71.93 77.51 71.87 75.17 1,592,755
01/15/2014 68.25 71.2 68.25 71 1,100,199
01/14/2014 68.82 69.13 68.45 68.74 766,981
01/13/2014 71.91 72.27 68.875 68.96 1,104,005
01/10/2014 71.95 72.04 71.46 71.95 594,995
01/09/2014 74.03 74.54 71.59 71.7 690,539
01/08/2014 74.41 74.91 73.5301 73.91 589,727
01/07/2014 73.9 74.87 72.73 74.29 585,544
01/06/2014 74.84 75.2 73.62 73.74 585,028
01/03/2014 74.15 75.07 74.15 74.67 358,335
01/02/2014 74.29 74.86 73.72 74.1 732,541
12/31/2013 74.85 75.47 74 74.862 378,248
12/30/2013 74.4 74.69 74 74.48 364,834
12/27/2013 74.66 75.01 74.13 74.67 327,195
12/26/2013 75.19 75.22 73.8 74.41 295,174
12/24/2013 74.48 75.26 74.17 74.74 244,691
12/23/2013 76.2 76.88 74.3703 74.6 570,021
12/20/2013 73.3 77.02 72.99 75.955 1,477,035
12/19/2013 73.99 74.79 72.81 72.94 469,212
12/18/2013 74.44 74.4718 71.79 73.84 958,963
12/17/2013 68.66 74.57 68.35 73.74 2,017,531
12/16/2013 67.32 68.51 67.31 68.23 795,869
12/13/2013 67.51 68.03 66.98 67.17 660,476
12/12/2013 69.51 69.94 66.95 67.23 977,748
12/11/2013 71.55 71.67 69.23 69.58 522,945
12/10/2013 72.38 73.03 71.08 71.33 650,676
12/09/2013 73.17 73.6 72.29 72.74 565,225
12/06/2013 74.3 74.3 72.89 73.29 491,957
12/05/2013 72 73.79 70.64 73.64 884,154
12/04/2013 72 73.28 70.24 70.69 737,740
12/03/2013 73.54 73.78 72.26 72.58 479,015
12/02/2013 74.69 75.58 73.611 73.67 367,643
11/29/2013 75.36 75.92 74.1 74.85 196,528
11/27/2013 75.64 76 74.44 74.9 505,190
11/26/2013 76.65 76.73 75.5802 75.65 392,980
11/25/2013 77.89 79.13 76.33 76.46 611,725
11/22/2013 76.64 77.09 76.25 77 290,244
11/21/2013 75.72 76.63 75.05 76.58 229,577
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?