ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CommVault Systems Inc

CommVault Systems Inc (CVLT)

121.75
-3.35
(-2.68%)
Closed July 24 4:00PM
121.75
0.00
( 0.00% )
Pre Market: 7:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.48-0.392702282582122.23127.94119.67263321122.84303015CS
42.662.23360483668119.09127.94118.66339351122.54984477CS
1218.1717.5419965244103.58127.94102.73367647115.75795225CS
2640.7550.308641975381127.9479.39343459105.52388771CS
5246.3461.450735976775.41127.9463.730421790.52537908CS
15639.4347.898445092382.32127.9450.4129822673.46408281CS
26071.45142.04771371850.3127.9424.2634894861.46888296CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
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
1718750100118.06-0.24-0.20118.05119.25117.42320794
1718663700118.31.761.51116.5119.725116.45376897
1718404500116.542.081.82114.15117.27114.15390423
1718318100114.46-1.94-1.67115.75116.5113.83222858
1718231700116.43.372.98114.43117.28114.1368449
1718145300113.03-1.63-1.42114.26114.82112.58407493
1718058900114.66-0.06-0.05113.94116.0599113.1298374435
1717799700114.72-0.95-0.82115.67116.23113.69446270
1717713300115.672.622.32112.96119.515112.96649642
1717626900113.054.193.85109.67113.66109.0754721941
1717540500108.860.380.35108.32110.26107.95356075
1717454100108.480.90.83108.05108.915107.1212735104
1717194900107.585-1.21-1.11109109105.76458640
1717108500108.79-2.36-2.12110.79111.71108.68217142
1717022100111.15-0.21-0.19110.44111.505110.28230811
1716935700111.360.760.69110.97112.27110.5237571
1716590100110.6-0.03-0.03111.11111.69109.9206184668
1716503700110.630.60.55110.58111.9999110.13209985
1716417300110.03-0.67-0.61110.69110.96109.05234319
1716330900110.70.140.13109.99111.18109.4226833
1716244500110.56-0.68-0.61111.11111.5109.81276656
1715985300111.240.510.46110.75111.71109.94313028
1715898900110.73-1.64-1.46112.19113.37108.47468607
1715812500112.373.543.25109.56112.615109.56287919
1715726100108.830.470.43108.27109.1844107.14427827
1715639700108.36-2.96-2.66111.56111.845107.945575272
1715380500111.320.280.25110.95112.6110.95280901
1715294100111.041.861.70109.18111.39108.48255026
1715207700109.180.180.17108.52110108.43307501
17151213001090.070.06109110.43107.81388904
1715034900108.931.51.40107.45109107.01305133
1714775700107.432.672.55105.5109.245105.01522210
1714689300104.762.052.00103.58104.84102.73344976
1714602900102.710.240.23103.13104.91101.54456884
1714516500102.473.043.06101.87107.46100.4715651
171443010099.431.131.1598.399.697.63520979
171417090098.31.211.2597.198.6597.1183677
171408450097.090.260.2796.0197.495.57277929

Your Recent History

Delayed Upgrade Clock