Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
CommVault Systems Inc | CVLT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
100.26 |
CVLT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 99.68 | 101.00 | 98.78 | 100.07 | 185,160 | 0.58 | 0.58% |
1 Month | 96.00 | 101.00 | 94.51 | 98.44 | 311,145 | 4.26 | 4.44% |
3 Months | 76.06 | 101.00 | 73.33 | 91.60 | 318,055 | 24.20 | 31.82% |
6 Months | 67.85 | 101.00 | 63.70 | 81.65 | 291,271 | 32.41 | 47.77% |
1 Year | 55.36 | 101.00 | 54.905 | 74.38 | 306,110 | 44.90 | 81.11% |
3 Years | 64.30 | 101.00 | 50.41 | 68.81 | 299,159 | 35.96 | 55.93% |
5 Years | 64.68 | 101.00 | 24.26 | 57.77 | 356,342 | 35.58 | 55.01% |
CVLT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 100.26 | 0.89 | 0.90% | 99.90 | 100.29 | 98.78 | 168,311 |
Mar 26 2024 | 99.37 | -0.31 | -0.31% | 100.43 | 100.84 | 99.26 | 148,444 |
Mar 25 2024 | 99.68 | -0.86 | -0.86% | 100.26 | 100.4799 | 99.50 | 163,695 |
Mar 22 2024 | 100.54 | 0.30 | 0.30% | 100.10 | 100.94 | 99.95 | 197,810 |
Mar 21 2024 | 100.24 | 1.24 | 1.25% | 99.68 | 101.00 | 99.31 | 247,542 |
Mar 20 2024 | 99.00 | 1.58 | 1.62% | 97.50 | 99.56 | 97.46 | 227,312 |
Mar 19 2024 | 97.42 | 0.19 | 0.20% | 96.58 | 97.65 | 94.51 | 286,418 |
Mar 18 2024 | 97.23 | -0.68 | -0.69% | 97.87 | 98.7623 | 97.05 | 288,450 |
Mar 15 2024 | 97.91 | -1.94 | -1.94% | 99.05 | 99.80 | 97.42 | 910,524 |
Mar 14 2024 | 99.85 | 0.25 | 0.25% | 99.99 | 100.10 | 98.5151 | 280,585 |
Mar 13 2024 | 99.60 | 1.21 | 1.23% | 98.42 | 99.80 | 97.995 | 342,467 |
Mar 12 2024 | 98.39 | 0.63 | 0.64% | 97.76 | 99.12 | 97.18 | 337,572 |
Mar 11 2024 | 97.76 | -0.97 | -0.98% | 98.08 | 98.37 | 96.75 | 301,741 |
Mar 08 2024 | 98.73 | -1.04 | -1.04% | 100.00 | 100.83 | 98.0567 | 283,304 |
Mar 07 2024 | 99.77 | 0.35 | 0.35% | 99.60 | 100.3899 | 98.618 | 393,311 |
Mar 06 2024 | 99.42 | 3.02 | 3.13% | 97.43 | 99.69 | 96.70 | 373,005 |
Mar 05 2024 | 96.40 | -1.52 | -1.55% | 97.46 | 97.69 | 95.95 | 209,134 |
Mar 04 2024 | 97.92 | 0.34 | 0.35% | 98.09 | 98.26 | 97.25 | 356,696 |
Mar 01 2024 | 97.58 | 1.87 | 1.95% | 95.68 | 98.63 | 95.59 | 353,176 |
Feb 29 2024 | 95.71 | 0.47 | 0.49% | 96.00 | 96.00 | 94.97 | 426,014 |
Feb 28 2024 | 95.24 | 0.46 | 0.49% | 94.70 | 95.40 | 93.62 | 187,416 |