CommVault Systems Inc (CVLT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.55 | 6.05069970177 | 174.36 | 185.024 | 172.74 | 559686 | 178.9359922 | CS |
| 4 | 20.52 | 12.4825111016 | 164.39 | 185.024 | 133.0413 | 633383 | 164.9630683 | CS |
| 12 | 14.23 | 8.33723927818 | 170.68 | 185.024 | 133.0413 | 415307 | 164.46414283 | CS |
| 26 | 33.13 | 21.8276452761 | 151.78 | 185.024 | 131.58 | 389790 | 159.44907895 | CS |
| 52 | 92.39 | 99.85948984 | 92.52 | 185.024 | 90.325 | 375546 | 137.77896093 | CS |
| 156 | 118.74 | 179.44687925 | 66.17 | 185.024 | 50.41 | 315472 | 94.07374526 | CS |
| 260 | 133.83 | 262.000783085 | 51.08 | 185.024 | 24.26 | 343036 | 76.37442308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 184.91 | 1.36 | 0.74 | 183.83 | 186.52 | 182.05 | 431739 |
| 1739489700 | 183.55 | 5 | 2.80 | 179.36 | 185.024 | 176.8009 | 490872 |
| 1739403300 | 178.55 | 0.01 | 0.01 | 175.24 | 179.395 | 174.375 | 549848 |
| 1739316900 | 178.54 | -0.77 | -0.43 | 178 | 179.52 | 176 | 493835 |
| 1739230500 | 179.31 | 3.49 | 1.98 | 177.5 | 181.505 | 176.815 | 596313 |
| 1738971300 | 175.82 | 3.28 | 1.90 | 174.36 | 180.51 | 172.74 | 667563 |
| 1738884900 | 172.54 | 1.53 | 0.89 | 171.88 | 174.94 | 170.3 | 642226 |
| 1738798500 | 171.01 | 3.73 | 2.23 | 167.94 | 171.23 | 165.63999 | 451306 |
| 1738712100 | 167.28 | 7.97 | 5.00 | 159.31 | 168.1 | 159.31 | 562986 |
| 1738625700 | 159.31 | 0.05 | 0.03 | 154.66 | 159.645 | 153.161 | 506264 |
| 1738366500 | 159.26 | 1.36 | 0.86 | 158.25 | 161.915 | 156.8 | 552411 |
| 1738280100 | 157.9 | 11.08 | 7.55 | 150 | 158.58 | 149.602 | 811509 |
| 1738193700 | 146.82 | -13.23 | -8.27 | 160.07 | 161.135 | 146.16999 | 954768 |
| 1738107300 | 160.05 | 1.75 | 1.11 | 163.74 | 166.76 | 133.0413 | 2060885 |
| 1738020900 | 158.3 | -1.58 | -0.99 | 156.66 | 162.21 | 155.94999 | 696922 |
| 1737761700 | 159.88 | -2.92 | -1.79 | 161.94 | 162.835 | 158.5 | 314053 |
| 1737675300 | 162.8 | 0 | 0.00 | 162.8 | 162.8 | 162.8 | 0 |
| 1737588900 | 162.8 | -1.21 | -0.74 | 165.68 | 165.9 | 162.04 | 391900 |
| 1737502500 | 164.01 | 2.73 | 1.69 | 163.97999 | 164.09 | 161.805 | 255821 |
| 1737156900 | 161.28 | -0.43 | -0.27 | 164.38999 | 164.85 | 159.88999 | 401419 |
| 1737070500 | 161.71 | 0.29 | 0.18 | 163.75 | 164.59 | 160.535 | 275205 |
| 1736984100 | 161.41999 | 0.96 | 0.60 | 165.18 | 165.87 | 160.66 | 256881 |
| 1736897700 | 160.46 | 4.35 | 2.79 | 158.05 | 160.82499 | 157.07 | 359635 |
| 1736811300 | 156.11 | 2.13 | 1.38 | 152.72999 | 156.24 | 151.77 | 234665 |
| 1736552100 | 153.97999 | -3.82 | -2.42 | 154.04 | 155.1 | 152.52 | 240475 |
| 1736379300 | 157.8 | 4.75 | 3.10 | 152.21 | 157.88999 | 151.3 | 359380 |
| 1736292900 | 153.05 | -7.63 | -4.75 | 162.03 | 163.57499 | 152.36 | 533663 |
| 1736206500 | 160.68 | 2.12 | 1.34 | 159.11 | 161.63999 | 158.455 | 365296 |
| 1735947300 | 158.56 | 6.45 | 4.24 | 153.11 | 159.13999 | 153.11 | 421735 |
| 1735860900 | 152.11 | 1.2 | 0.80 | 151.84 | 154.18 | 151 | 255984 |
| 1735688100 | 150.91 | -0.28 | -0.19 | 152.33 | 154.01 | 150.52 | 289268 |
| 1735601700 | 151.19 | -2.55 | -1.66 | 152.09 | 153.21 | 149.5 | 190655 |
| 1735342500 | 153.74 | -3.83 | -2.43 | 156.21 | 156.85 | 152.68 | 191639 |
| 1735256100 | 157.57 | -0.14 | -0.09 | 156.94999 | 158.21 | 156.5001 | 127960 |
| 1735077840 | 157.71 | 1.44 | 0.92 | 156.69 | 158.83 | 155.65 | 80784 |
| 1734996900 | 156.27 | -2.46 | -1.55 | 159.02 | 159.16999 | 155.69 | 286399 |
| 1734737700 | 158.72999 | 0.49 | 0.31 | 155.53 | 162.5 | 155.09 | 1034226 |
| 1734651300 | 158.24 | -0.46 | -0.29 | 161.29 | 163.245 | 157.94999 | 453197 |
| 1734564900 | 158.69999 | -7.74 | -4.65 | 167.15 | 167.93 | 157.58 | 533883 |
| 1734478500 | 166.44 | -4.4 | -2.58 | 169.47 | 169.59 | 166.155 | 320202 |
| 1734392100 | 170.84 | 2.15 | 1.27 | 168.72 | 171.75 | 168.72 | 203109 |
| 1734132900 | 168.69 | -4.45 | -2.57 | 173.05 | 173.75 | 167.87 | 241712 |
| 1734046500 | 173.14 | 0.04 | 0.02 | 172.27 | 174.35 | 171.37 | 172083 |
| 1733960100 | 173.1 | -0.02 | -0.01 | 174.6 | 176.67 | 172.86 | 295349 |
| 1733873700 | 173.12 | 0.91 | 0.53 | 171.51 | 174.75 | 171.46 | 271057 |
| 1733787300 | 172.21 | -3.54 | -2.01 | 175.71 | 178.14 | 169.67 | 302281 |
| 1733528100 | 175.75 | 3.51 | 2.04 | 172.76 | 176.11 | 172.3722 | 256165 |
| 1733441700 | 172.24 | -2.51 | -1.44 | 174.82 | 174.82 | 170.925 | 276622 |
| 1733355300 | 174.75 | 4.36 | 2.56 | 171.1 | 175.905 | 171.085 | 268299 |
| 1733268900 | 170.39 | -0.46 | -0.27 | 169.98 | 172.15 | 169.55 | 216035 |
| 1733182500 | 170.85 | -0.74 | -0.43 | 170.625 | 175 | 170.625 | 259472 |
| 1732917840 | 171.59 | -0.04 | -0.02 | 172.5 | 173.6015 | 171.21 | 144938 |
| 1732750500 | 171.63 | -5.97 | -3.36 | 178.04 | 178.3521 | 170.96 | 253712 |
| 1732664100 | 177.6 | 2 | 1.14 | 174.57 | 178.72 | 173.27 | 279847 |
| 1732577700 | 175.6 | 1 | 0.57 | 175.66 | 177.9999 | 174.0485 | 405148 |
| 1732318500 | 174.6 | 3.91 | 2.29 | 170.68 | 174.87 | 169.51 | 392001 |
| 1732232100 | 170.69 | -0.27 | -0.16 | 171.98 | 172.9 | 170.32 | 280738 |
| 1732145700 | 170.96 | 2.31 | 1.37 | 168.34 | 171.85 | 167 | 286109 |
| 1732059300 | 168.65 | 2.53 | 1.52 | 162.37 | 169 | 161.6 | 463924 |
| 1731972900 | 166.12 | -2.41 | -1.43 | 167.85 | 168.57 | 163.31 | 528403 |
| 1731713700 | 168.53 | -2.5 | -1.46 | 171.06 | 171.06 | 166.33 | 303835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
