Register for real-time alerts, custom portfolio, and market movers
CVLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 152.14 | -1.09 | -0.71% | 152.90 | 153.475 | 151.375 | 818,449 |
| Sep 19 2024 | 153.23 | 4.31 | 2.89% | 153.04 | 154.6473 | 150.27 | 445,404 |
| Sep 18 2024 | 148.92 | 0.65 | 0.44% | 148.67 | 151.70 | 148.04 | 297,685 |
| Sep 17 2024 | 148.27 | -1.97 | -1.31% | 151.77 | 152.65 | 147.50 | 415,766 |
| Sep 16 2024 | 150.24 | 2.43 | 1.64% | 147.87 | 151.29 | 147.05 | 287,729 |
| Sep 13 2024 | 147.81 | 0.89 | 0.61% | 147.88 | 148.76 | 147.28 | 254,201 |
| Sep 12 2024 | 146.92 | 1.41 | 0.97% | 146.83 | 148.57 | 145.885 | 234,144 |
| Sep 11 2024 | 145.51 | 2.12 | 1.48% | 143.50 | 146.92 | 140.165 | 421,185 |
| Sep 10 2024 | 143.39 | 0.52 | 0.36% | 143.59 | 144.18 | 141.78 | 196,455 |
| Sep 09 2024 | 142.87 | 3.34 | 2.39% | 140.70 | 143.61 | 139.73 | 316,560 |
| Sep 06 2024 | 139.53 | -8.64 | -5.83% | 148.74 | 149.51 | 139.43 | 373,666 |
| Sep 05 2024 | 148.17 | -0.75 | -0.50% | 148.01 | 150.00 | 146.24 | 269,283 |
| Sep 04 2024 | 148.92 | -0.21 | -0.14% | 148.17 | 150.07 | 145.81 | 265,739 |
| Sep 03 2024 | 149.13 | -6.27 | -4.03% | 154.60 | 157.125 | 147.77 | 407,804 |
| Aug 30 2024 | 155.40 | 2.78 | 1.82% | 152.76 | 155.83 | 152.76 | 469,051 |
| Aug 29 2024 | 152.62 | 2.21 | 1.47% | 151.44 | 154.48 | 151.44 | 261,737 |
| Aug 28 2024 | 150.41 | -1.07 | -0.71% | 150.76 | 152.6399 | 149.635 | 238,722 |
| Aug 27 2024 | 151.48 | -0.40 | -0.26% | 150.39 | 152.005 | 149.585 | 203,294 |
| Aug 26 2024 | 151.88 | -0.74 | -0.48% | 153.75 | 155.9999 | 151.355 | 262,590 |
| Aug 23 2024 | 152.62 | 4.10 | 2.76% | 149.22 | 152.94 | 148.73 | 253,055 |
| Aug 22 2024 | 148.52 | -1.92 | -1.28% | 151.21 | 152.50 | 148.145 | 198,032 |
| Aug 21 2024 | 150.44 | 0.30 | 0.20% | 149.71 | 150.56 | 148.73 | 268,995 |
| Aug 20 2024 | 150.14 | 0.03 | 0.02% | 150.81 | 151.54 | 149.43 | 223,486 |
| Aug 19 2024 | 150.11 | -0.18 | -0.12% | 149.40 | 151.29 | 149.10 | 375,319 |
| Aug 16 2024 | 150.29 | 2.16 | 1.46% | 147.76 | 150.43 | 146.281 | 476,285 |
| Aug 15 2024 | 148.13 | -2.53 | -1.68% | 151.81 | 151.88 | 147.38 | 428,257 |
| Aug 14 2024 | 150.66 | -0.69 | -0.46% | 151.78 | 152.085 | 149.8189 | 215,928 |
| Aug 13 2024 | 151.35 | 2.24 | 1.50% | 150.50 | 151.49 | 149.25 | 198,673 |
| Aug 12 2024 | 149.11 | -2.30 | -1.52% | 151.01 | 152.37 | 147.79 | 241,917 |
| Aug 09 2024 | 151.41 | 2.89 | 1.95% | 148.37 | 153.00 | 148.09 | 469,306 |
| Aug 08 2024 | 148.52 | 6.54 | 4.61% | 144.41 | 149.08 | 142.122 | 440,828 |
| Aug 07 2024 | 141.98 | 0.36 | 0.25% | 144.03 | 144.03 | 140.78 | 648,211 |
| Aug 06 2024 | 141.62 | 6.60 | 4.89% | 135.91 | 144.08 | 135.75 | 521,098 |
| Aug 05 2024 | 135.02 | -1.66 | -1.21% | 130.20 | 137.11 | 127.35 | 930,444 |
| Aug 02 2024 | 136.68 | -10.57 | -7.18% | 141.04 | 142.66 | 136.19 | 680,606 |
| Aug 01 2024 | 147.25 | -5.60 | -3.66% | 151.38 | 153.86 | 144.84 | 615,051 |
| Jul 31 2024 | 152.85 | 1.50 | 0.99% | 153.56 | 155.33 | 149.20 | 873,473 |
| Jul 30 2024 | 151.35 | 28.15 | 22.85% | 133.05 | 151.50 | 130.20 | 1,433,007 |
| Jul 29 2024 | 123.20 | -1.40 | -1.12% | 125.31 | 125.6399 | 121.78 | 348,443 |
| Jul 26 2024 | 124.60 | 2.36 | 1.93% | 123.77 | 125.4299 | 122.74 | 234,538 |
| Jul 25 2024 | 122.24 | 0.49 | 0.40% | 122.01 | 124.865 | 120.99 | 371,707 |
| Jul 24 2024 | 121.75 | -3.35 | -2.68% | 124.14 | 125.74 | 121.37 | 328,684 |
| Jul 23 2024 | 125.10 | -0.78 | -0.62% | 126.92 | 127.94 | 125.01 | 274,261 |
| Jul 22 2024 | 125.88 | 4.80 | 3.96% | 122.46 | 126.00 | 121.93 | 324,008 |
| Jul 19 2024 | 121.08 | -0.10 | -0.08% | 121.83 | 122.13 | 120.57 | 184,522 |
| Jul 18 2024 | 121.18 | -0.78 | -0.64% | 122.23 | 123.4825 | 119.67 | 338,058 |
| Jul 17 2024 | 121.96 | -2.84 | -2.28% | 124.07 | 125.49 | 121.82 | 527,597 |
| Jul 16 2024 | 124.80 | 1.41 | 1.14% | 124.33 | 125.235 | 122.21 | 357,741 |
| Jul 15 2024 | 123.39 | 0.40 | 0.33% | 124.21 | 125.95 | 123.06 | 378,048 |
| Jul 12 2024 | 122.99 | 0.01 | 0.01% | 123.87 | 124.84 | 122.89 | 286,392 |
| Jul 11 2024 | 122.98 | 2.57 | 2.13% | 121.71 | 123.07 | 120.90 | 270,316 |
| Jul 10 2024 | 120.41 | 0.42 | 0.35% | 120.15 | 120.75 | 118.69 | 246,193 |
| Jul 09 2024 | 119.99 | -2.06 | -1.69% | 122.55 | 122.70 | 119.759 | 398,567 |
| Jul 08 2024 | 122.05 | -1.93 | -1.56% | 124.50 | 125.17 | 121.72 | 422,742 |
| Jul 05 2024 | 123.98 | -1.17 | -0.93% | 125.01 | 126.41 | 123.85 | 406,973 |
| Jul 03 2024 | 125.15 | -0.61 | -0.49% | 126.15 | 126.93 | 124.945 | 171,966 |
| Jul 02 2024 | 125.76 | 4.08 | 3.35% | 122.06 | 126.12 | 121.85 | 391,517 |
| Jul 01 2024 | 121.68 | 1.66 | 1.38% | 121.75 | 121.975 | 120.25 | 243,943 |
| Jun 28 2024 | 120.02 | 0.00 | 0.00% | 120.02 | 120.02 | 120.02 | 0 |
| Jun 27 2024 | 120.02 | 1.39 | 1.17% | 119.09 | 121.005 | 118.66 | 476,756 |
| Jun 26 2024 | 118.63 | -2.47 | -2.04% | 120.58 | 121.265 | 118.0654 | 305,672 |
| Jun 25 2024 | 121.10 | 1.96 | 1.65% | 119.53 | 121.505 | 118.74 | 285,027 |
| Jun 24 2024 | 119.14 | -0.53 | -0.44% | 119.67 | 120.78 | 119.12 | 326,935 |
