ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
CommVault Systems Inc

CommVault Systems Inc (CVLT)

148.92
0.65
(0.44%)
Closed September 18 4:00PM
148.92
0.00
( 0.00% )
Pre Market: 4:05AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.921.30612244898147152.02145.885294551148.48431702CS
4-2.29-1.51445010251151.21157.125139.43294133148.53964855CS
1229.8325.0482828113119.09157.125118.66378987139.06974843CS
2652.3454.193414785796.58157.12593.48351659123.10733824CS
5280.9118.93560717468.02157.12563.7324353103.64778107CS
15676.86106.66111573772.06157.12550.4130210378.19479135CS
260103.92230.93333333345157.12524.2634684665.15750671CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1726698900148.919990.650.44148.66999151.69999148.04297685
1726612500148.27-1.97-1.31151.77152.65147.5415766
1726526100150.242.431.64147.87151.29147.05287729
1726266900147.810.890.61147.88148.76147.28254201
1726180500146.919991.410.97146.83148.57145.885234144
1726094100145.512.121.48143.5146.91999140.165421185
1726007700143.389990.520.36143.59144.18141.78196455
1725921300142.873.342.39140.69999143.61139.72999316560
1725662100139.53-8.64-5.83148.74149.51139.43373666
1725575700148.16999-0.75-0.50148.01150146.24269283
1725489300148.91999-0.21-0.14148.16999150.07145.81265739
1725402900149.13-6.27-4.03154.6157.125147.77407804
1725057300155.42.781.82152.76155.83152.76469051
1724970900152.622.211.47151.44154.47999151.44261737
1724884500150.41-1.07-0.71150.76152.6399149.635238722
1724798100151.47999-0.4-0.26150.38999152.005149.585203294
1724711700151.88-0.74-0.48153.75155.9999151.35499262590
1724452500152.624.12.76149.22152.94148.72999253055
1724366100148.52-1.92-1.28151.21152.5148.145198032
1724279700150.440.30.20149.71150.56148.72999268995
1724193300150.139990.030.02150.81151.54149.43223486
1724106900150.11-0.18-0.12149.4151.29149.1375319
1723847700150.292.161.46147.76150.43146.281476285
1723761300148.13-2.53-1.68151.81151.88147.38428257
1723674900150.66-0.69-0.46151.78152.085149.8189215928
1723588500151.352.241.50150.5151.49149.25198673
1723502100149.11-2.3-1.52151.01152.37147.79241917
1723242900151.412.891.95148.37153148.09469306
1723156500148.526.544.61144.41149.08142.122440828
1723070100141.979990.360.25144.03144.03140.78648211
1722983700141.626.64.89135.91144.08135.75521098
1722897300135.02-1.66-1.21130.19999137.11127.35930444
1722638100136.68-10.57-7.18141.04142.66136.19680606
1722551700147.25-5.6-3.66151.38153.86144.84615051
1722465300152.851.50.99153.56155.33149.19999873473
1722378900151.3528.1522.85133.05151.5130.199991433007
1722292500123.2-1.4-1.12125.31125.6399121.78348443
1722033300124.62.361.93123.77125.4299122.74234538
1721946900122.240.490.40122.01124.865120.99371707
1721860500121.75-3.35-2.68124.14125.74121.37328684
1721774100125.1-0.78-0.62126.92127.94125.01274261
1721687700125.884.83.96122.46126121.93324008
1721428500121.08-0.1-0.08121.83122.13120.57184522
1721342100121.18-0.78-0.64122.23123.4825119.67338058
1721255700121.96-2.84-2.28124.07125.49121.82527597
1721169300124.81.411.14124.33125.235122.21357741
1721082900123.390.40.33124.21125.95123.06378048
1720823700122.990.010.01123.87124.84122.89286392
1720737300122.982.572.13121.71123.07120.9270316
1720650900120.410.420.35120.15120.75118.69246193
1720564500119.99-2.06-1.69122.55122.7119.759398567
1720478100122.05-1.93-1.56124.5125.17121.72422742
1720218900123.98-1.17-0.93125.01126.41123.85406973
1720040640125.15-0.61-0.49126.15126.93124.945171966
1719959700125.764.083.35122.06126.12121.85391517
1719873300121.681.661.38121.75121.975120.25243943
1719614100120.0200.00120.02120.02120.020
1719527700120.021.391.17119.09121.005118.66476756
1719441300118.63-2.47-2.04120.58121.265118.0654305672
1719354900121.11.961.65119.53121.505118.74285027
1719268500119.14-0.53-0.44119.67120.78119.12326935
1719009300119.671.591.35118.18120.37117.94461085848
1718922900118.080.020.02118.47119.08117.81388064

Your Recent History

Delayed Upgrade Clock