CommVault Systems Inc (CVLT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 0.796267996461 | 124.33 | 127.94 | 119.67 | 346385 | 123.0339669 | CS |
| 4 | 5.79 | 4.84397222455 | 119.53 | 127.94 | 118.0654 | 334224 | 122.36638315 | CS |
| 12 | 23.45 | 23.0195347011 | 101.87 | 127.94 | 100.4 | 377031 | 114.71909093 | CS |
| 26 | 44.52 | 55.099009901 | 80.8 | 127.94 | 79.39 | 342132 | 104.8655964 | CS |
| 52 | 49.71 | 65.7452717894 | 75.61 | 127.94 | 63.7 | 303683 | 90.08006237 | CS |
| 156 | 44.45 | 54.964758254 | 80.87 | 127.94 | 50.41 | 298041 | 73.24474492 | CS |
| 260 | 74.85 | 148.305924311 | 50.47 | 127.94 | 24.26 | 348072 | 61.42205385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 125.61 | 4.53 | 3.74 | 122.46 | 125.87 | 121.93 | 214317 |
| 1721428500 | 121.08 | -0.1 | -0.08 | 121.52 | 122.13 | 120.57 | 170528 |
| 1721342100 | 121.18 | -0.78 | -0.64 | 122.23 | 123.4825 | 119.67 | 338058 |
| 1721255700 | 121.96 | -2.84 | -2.28 | 124.07 | 125.49 | 121.82 | 526723 |
| 1721169300 | 124.8 | 1.41 | 1.14 | 124.33 | 125.235 | 122.21 | 357741 |
| 1721082900 | 123.39 | 0.4 | 0.33 | 124.21 | 125.95 | 123.06 | 378048 |
| 1720823700 | 122.99 | 0.01 | 0.01 | 123.87 | 124.84 | 122.89 | 286392 |
| 1720737300 | 122.98 | 2.57 | 2.13 | 121.71 | 123.07 | 121.35 | 264981 |
| 1720650900 | 120.41 | 0.42 | 0.35 | 120.15 | 120.75 | 118.69 | 246193 |
| 1720564500 | 119.99 | -2.06 | -1.69 | 122.55 | 122.7 | 119.759 | 398567 |
| 1720478100 | 122.05 | -1.93 | -1.56 | 124.5 | 125.17 | 121.72 | 422742 |
| 1720218900 | 123.98 | -1.17 | -0.93 | 125.01 | 126.41 | 123.85 | 406973 |
| 1720040640 | 125.15 | -0.61 | -0.49 | 126.15 | 126.93 | 124.945 | 171966 |
| 1719959700 | 125.76 | 4.08 | 3.35 | 122.06 | 126.12 | 121.85 | 391517 |
| 1719873300 | 121.68 | 0.11 | 0.09 | 121.75 | 121.975 | 120.25 | 243943 |
| 1719614100 | 121.57 | 1.55 | 1.29 | 120.21 | 122.16 | 120.21 | 558516 |
| 1719527700 | 120.02 | 1.39 | 1.17 | 119.09 | 121.005 | 118.66 | 476756 |
| 1719441300 | 118.63 | -2.47 | -2.04 | 120.58 | 121.265 | 118.0654 | 305672 |
| 1719354900 | 121.1 | 1.96 | 1.65 | 119.53 | 121.505 | 118.74 | 285027 |
| 1719268500 | 119.14 | -0.53 | -0.44 | 119.67 | 120.78 | 119.12 | 326935 |
| 1719009300 | 119.67 | 1.59 | 1.35 | 118.18 | 120.37 | 117.9446 | 1085848 |
| 1718922900 | 118.08 | 0.02 | 0.02 | 118.47 | 119.08 | 117.81 | 388064 |
| 1718750100 | 118.06 | -0.24 | -0.20 | 118.05 | 119.25 | 117.42 | 320794 |
| 1718663700 | 118.3 | 1.76 | 1.51 | 116.5 | 119.725 | 116.45 | 376797 |
| 1718404500 | 116.54 | 2.08 | 1.82 | 114.15 | 117.27 | 114.15 | 390423 |
| 1718318100 | 114.46 | -1.94 | -1.67 | 115.75 | 116.5 | 113.83 | 222858 |
| 1718231700 | 116.4 | 3.37 | 2.98 | 114.43 | 117.28 | 114.1 | 366709 |
| 1718145300 | 113.03 | -1.63 | -1.42 | 114.26 | 114.82 | 112.58 | 407493 |
| 1718058900 | 114.66 | -0.06 | -0.05 | 113.94 | 116.0599 | 113.1298 | 374430 |
| 1717799700 | 114.72 | -0.95 | -0.82 | 115.67 | 116.23 | 113.69 | 446045 |
| 1717713300 | 115.67 | 2.62 | 2.32 | 112.96 | 119.515 | 112.96 | 649642 |
| 1717626900 | 113.05 | 4.19 | 3.85 | 109.67 | 113.66 | 109.0754 | 721941 |
| 1717540500 | 108.86 | 0.38 | 0.35 | 108.32 | 110.26 | 107.95 | 356075 |
| 1717454100 | 108.48 | 0.9 | 0.83 | 108.05 | 108.915 | 107.1212 | 735104 |
| 1717194900 | 107.585 | -1.21 | -1.11 | 109 | 109 | 105.76 | 458640 |
| 1717108500 | 108.79 | -2.36 | -2.12 | 110.79 | 111.71 | 108.68 | 217142 |
| 1717022100 | 111.15 | -0.21 | -0.19 | 110.44 | 111.505 | 110.28 | 230811 |
| 1716935700 | 111.36 | 0.76 | 0.69 | 110.97 | 112.27 | 110.5 | 237571 |
| 1716590100 | 110.6 | -0.03 | -0.03 | 111.11 | 111.69 | 109.9206 | 184668 |
| 1716503700 | 110.63 | 0.6 | 0.55 | 110.58 | 111.9999 | 110.13 | 204403 |
| 1716417300 | 110.03 | -0.67 | -0.61 | 110.69 | 110.96 | 109.05 | 234319 |
| 1716330900 | 110.7 | 0.14 | 0.13 | 109.99 | 111.18 | 109.4 | 226833 |
| 1716244500 | 110.56 | -0.68 | -0.61 | 111.11 | 111.5 | 109.81 | 276656 |
| 1715985300 | 111.24 | 0.51 | 0.46 | 110.75 | 111.71 | 109.94 | 313028 |
| 1715898900 | 110.73 | -1.64 | -1.46 | 112.19 | 113.37 | 108.47 | 468607 |
| 1715812500 | 112.37 | 3.54 | 3.25 | 109.56 | 112.615 | 109.56 | 287919 |
| 1715726100 | 108.83 | 0.47 | 0.43 | 108.27 | 109.1844 | 107.14 | 427827 |
| 1715639700 | 108.36 | -2.96 | -2.66 | 111.56 | 111.845 | 107.945 | 575272 |
| 1715380500 | 111.32 | 0.28 | 0.25 | 110.95 | 112.6 | 110.95 | 280901 |
| 1715294100 | 111.04 | 1.86 | 1.70 | 109.18 | 111.39 | 108.48 | 255026 |
| 1715207700 | 109.18 | 0.18 | 0.17 | 108.52 | 110 | 108.43 | 307501 |
| 1715121300 | 109 | 0.07 | 0.06 | 109 | 110.43 | 107.81 | 388904 |
| 1715034900 | 108.93 | 1.5 | 1.40 | 107.45 | 109 | 107.01 | 305133 |
| 1714775700 | 107.43 | 2.67 | 2.55 | 105.5 | 109.245 | 105.01 | 522210 |
| 1714689300 | 104.76 | 2.05 | 2.00 | 103.58 | 104.84 | 102.73 | 344976 |
| 1714602900 | 102.71 | 0.24 | 0.23 | 103.13 | 104.91 | 101.54 | 456884 |
| 1714516500 | 102.47 | 3.04 | 3.06 | 101.87 | 107.46 | 100.4 | 715651 |
| 1714430100 | 99.43 | 1.13 | 1.15 | 98.3 | 99.6 | 97.63 | 520979 |
| 1714170900 | 98.3 | 1.21 | 1.25 | 97.1 | 98.65 | 97.1 | 183677 |
| 1714084500 | 97.09 | 0.26 | 0.27 | 96.01 | 97.4 | 95.57 | 275904 |
| 1713998100 | 96.83 | -0.34 | -0.35 | 97.31 | 97.795 | 96.31 | 244081 |
| 1713911700 | 97.17 | 1.63 | 1.71 | 95.51 | 97.49 | 95.14 | 176510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
