COMMVAULT SYSTEMS Historical Stock Price

Below is the stock price history for Commvault Systems CVLT. Data is recorded each day for the historical open, high, low, close and volume. The Commvault Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Commvault Systems Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 57.55 57.83 56.49 56.76 12,372
2018-12-13 58.04 58.27 57.43 58.00 15,928
2018-12-12 58.57 58.81 57.88 58.07 8,718
2018-12-11 57.38 57.83 56.49 57.18 21,369
2018-12-10 57.04 57.20 56.03 56.27 16,322
2018-12-07 57.27 57.72 55.30 56.34 10,263
2018-12-06 53.71 57.24 53.71 57.24 13,577
2018-12-04 58.495 58.96 56.43 56.67 6,644
2018-12-03 58.23 58.38 56.61 58.19 45,211
2018-11-30 58.925 59.16 58.50 59.01 7,594
2018-11-29 58.72 59.03 57.94 58.48 9,995
2018-11-28 58.35 58.91 57.24 58.78 6,435
2018-11-27 57.05 57.77 56.49 57.42 12,155
2018-11-26 57.75 58.69 57.39 57.63 12,588
2018-11-23 57.40 58.26 57.40 57.58 3,398
2018-11-21 55.80 57.82 55.80 57.43 11,979
2018-11-20 55.11 56.37 54.47 55.66 12,479
2018-11-19 57.56 57.56 55.70 55.83 11,044
2018-11-16 58.50 58.89 57.60 58.45 6,422
2018-11-15 58.19 58.76 57.73 58.75 3,233
2018-11-14 58.98 59.28 57.56 57.65 3,465
2018-11-13 59.06 59.25 57.84 57.94 4,142
2018-11-12 59.97 59.97 57.76 58.51 4,798
2018-11-09 59.95 59.95 58.63 59.54 12,766
2018-11-08 60.27 60.86 59.67 59.83 4,023
2018-11-07 59.55 60.71 59.55 60.37 7,307
2018-11-06 59.00 59.13 58.30 58.75 6,999
2018-11-05 58.03 58.40 57.10 58.33 10,363
2018-11-02 60.08 60.08 58.09 58.35 14,682
2018-11-01 58.26 60.64 58.26 60.43 11,399

» More Commvault Systems Stock Price History

To see other companies like Commvault Systems (CVLT), view our stock market today for news, and other data.