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 | 6.24 | 4.11718131433 | 151.56 | 163.575 | 151 | 383467 | 156.46307645 | CS |
| 4 | -14.96 | -8.6594119009 | 172.76 | 174.35 | 149.5 | 330385 | 158.66578347 | CS |
| 12 | 10.07 | 6.81648954173 | 147.73 | 178.72 | 131.58 | 378357 | 161.82810536 | CS |
| 26 | 35.25 | 28.7637698898 | 122.55 | 178.72 | 118.69 | 369234 | 152.29195206 | CS |
| 52 | 83.17 | 111.443119389 | 74.63 | 178.72 | 74.47 | 352254 | 128.98157323 | CS |
| 156 | 91.97 | 139.708339663 | 65.83 | 178.72 | 50.41 | 307074 | 89.20730672 | CS |
| 260 | 112.43 | 247.806920873 | 45.37 | 178.72 | 24.26 | 343329 | 72.66544591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627300 | 171.03 | -5.54 | -3.14 | 177.4 | 178.2899 | 169.92 | 415390 |
| 1731540900 | 176.57 | 6.89 | 4.06 | 172.51 | 177.58 | 172.3174 | 741599 |
| 1731454500 | 169.68 | -3.43 | -1.98 | 173.25 | 175 | 168.379 | 342801 |
| 1731368100 | 173.11 | 1.54 | 0.90 | 173.76 | 173.8 | 170.89 | 392015 |
| 1731108900 | 171.57 | -0.05 | -0.03 | 172.07 | 172.37 | 170.11 | 451691 |
| 1731022500 | 171.62 | -0.22 | -0.13 | 171.82 | 173.0099 | 169.5188 | 269982 |
| 1730936100 | 171.84 | 12.43 | 7.80 | 167.9 | 172.83 | 167.63999 | 667572 |
| 1730849700 | 159.41 | 2.12 | 1.35 | 157.69999 | 160.01 | 156.84 | 308426 |
| 1730763300 | 157.29 | 1.6 | 1.03 | 155.12 | 160.58 | 155 | 470099 |
| 1730500500 | 155.69 | -0.5 | -0.32 | 156 | 157.71 | 153.55 | 437408 |
| 1730414100 | 156.19 | -6.06 | -3.73 | 160 | 161.12 | 155.4557 | 476367 |
| 1730327700 | 162.25 | -7.54 | -4.44 | 170 | 170 | 159.13 | 659874 |
| 1730241300 | 169.79 | 32.82 | 23.96 | 150 | 171.265 | 142.4225 | 1643341 |
| 1730154900 | 136.97 | 2.75 | 2.05 | 135.93 | 137.4 | 134.59 | 564935 |
| 1729895700 | 134.22 | 1.08 | 0.81 | 133.65 | 135.28 | 133.65 | 327063 |
| 1729809300 | 133.13999 | 0.88 | 0.67 | 133.36 | 134.365 | 132.618 | 321419 |
| 1729722900 | 132.26 | -3.31 | -2.44 | 134.91999 | 135.565 | 131.58 | 382195 |
| 1729636500 | 135.57 | -3.37 | -2.43 | 138.68 | 139.6699 | 135.28 | 398532 |
| 1729550100 | 138.94 | -1.93 | -1.37 | 140.56 | 140.78 | 137.66 | 342749 |
| 1729290900 | 140.87 | -1.7 | -1.19 | 142.88999 | 144.02 | 140.755 | 288360 |
| 1729204500 | 142.57 | -3.66 | -2.50 | 147.72999 | 147.72999 | 142.18 | 420427 |
| 1729118100 | 146.22999 | -1.61 | -1.09 | 147.84 | 148.61699 | 144.26 | 468036 |
| 1729031700 | 147.84 | -16.07 | -9.80 | 157.895 | 158.47999 | 143.21 | 882225 |
| 1728945300 | 163.91 | 1.21 | 0.74 | 163.34 | 165.72999 | 162.21 | 208661 |
| 1728686100 | 162.69999 | 1.88 | 1.17 | 161.21 | 162.99 | 160.9001 | 223821 |
| 1728599700 | 160.82 | 0.91 | 0.57 | 159 | 161.5 | 158.41 | 227997 |
| 1728513300 | 159.91 | 0.4 | 0.25 | 159.51 | 161.29 | 158.04 | 278236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
