Quantcast
CVLT

Commvault Systems, Inc. Common Stock Historical Stock Prices

$61.28
*  
0.35
0.57%
Get CVLT Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
16:00 61.78 61.885 60.55 61.28 343,272
04/25/2019 61.78 61.885 60.55 61.28 343,272
04/24/2019 62.18 62.3925 61.6 61.63 292,320
04/23/2019 61.69 62.39 61.59 62.13 887,658
04/22/2019 61.2 61.59 60.75 61.4 338,886
04/18/2019 61.53 61.73 60.7601 61.27 324,013
04/17/2019 62.92 62.95 61.45 61.49 462,971
04/16/2019 63.53 63.75 62.54 62.68 801,875
04/15/2019 62.96 63.745 62.9 63.57 1,293,448
04/12/2019 64.14 64.17 63.015 63.13 764,166
04/11/2019 63.65 63.95 63.33 63.7 324,888
04/10/2019 63.58 64.17 63.3 63.41 1,029,718
04/09/2019 62.62 63.84 62.62 63.51 350,903
04/08/2019 62.63 63.05 62.11 63 565,139
04/05/2019 63.29 64.01 62.87 63 578,858
04/04/2019 63.32 63.6062 62.07 63.13 343,210
04/03/2019 62.85 63.58 62.63 63.19 410,580
04/02/2019 65.19 65.35 60.6701 62.31 1,562,150
04/01/2019 65.06 65.9 64.7 65.62 306,235
03/29/2019 64.76 65.4 64.5 64.74 673,353
03/28/2019 64.68 64.89 64.05 64.25 296,798
03/27/2019 64.8 64.97 63.7 64.5 814,946
03/26/2019 64.14 65.17 64.02 64.85 639,392
03/25/2019 64.44 65.19 63.51 63.67 663,829
03/22/2019 66.27 66.57 64.4475 64.51 308,139
03/21/2019 65.23 66.86 65.21 66.69 472,200
03/20/2019 66.01 66.2 65.11 65.52 400,767
03/19/2019 65.46 65.95 64.75 65.83 434,527
03/18/2019 64.65 65.46 64.43 65.09 474,287
03/15/2019 65.05 66.02 64.11 64.63 1,185,804
03/14/2019 65.25 65.505 64.82 65.09 271,548
03/13/2019 65.78 66.33 65.02 65.12 745,590
03/12/2019 65.69 65.69 64.96 65.51 296,432
03/11/2019 64.63 65.7 64.3908 65.44 256,582
03/08/2019 64.24 64.82 63.8 64.21 224,049
03/07/2019 64.7 65.18 64.36 64.69 394,972
03/06/2019 65.53 65.72 64.29 64.47 340,282
03/05/2019 66.64 66.64 65.39 65.42 457,777
03/04/2019 67.82 67.82 66.25 66.52 511,331
03/01/2019 67.9 67.9 67.01 67.5 317,219
02/28/2019 67.5 68.1 67.09 67.39 347,919
02/27/2019 67.64 67.74 66.92 67.44 204,323
02/26/2019 66.85 68.03 66.78 67.55 352,298
02/25/2019 66.39 67.26 65.375 66.97 622,874
02/22/2019 68.72 68.72 66.312 67.75 736,616
02/21/2019 68.03 69.2 66.06 68.4 411,970
02/20/2019 68.57 68.57 67.75 68.03 224,254
02/19/2019 67.72 68.6 67.5826 68.58 341,667
02/15/2019 68.33 68.4 67.52 68.07 313,610
02/14/2019 67.68 68.11 67.43 67.83 352,861
02/13/2019 67.59 67.98 67.24 67.77 252,481
02/12/2019 67.19 67.79 66.59 67.67 386,342
02/11/2019 66.62 66.71 64.64 66.54 632,490
02/08/2019 67.41 69.139 67.41 68.36 383,906
02/07/2019 67.62 67.91 67.13 67.76 286,031
02/06/2019 67.72 68.34 67.09 68.3 499,527
02/05/2019 67.68 68.13 67.1 67.75 381,922
02/04/2019 66.28 67.73 66.24 67.65 482,088
02/01/2019 66.08 66.618 65.76 66.08 451,506
01/31/2019 65.78 66.95 65.78 66.07 489,400
01/30/2019 64.61 65.69 63.73 65.67 680,586
01/29/2019 65 65.95 61.88 63.42 1,248,815
01/28/2019 61.85 62.14 60.58 61.57 1,090,310
01/25/2019 63.26 63.48 62.145 62.28 427,169
*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?



Smart Portfolio