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
2017-11-22 54.50 54.70 54.35 54.50 4,439
2017-11-21 54.70 55.30 54.30 54.30 5,251
2017-11-20 54.35 54.60 54.30 54.45 9,164
2017-11-17 55.10 55.15 54.15 54.30 12,844
2017-11-16 54.95 55.725 54.95 55.40 17,865
2017-11-15 53.45 54.85 53.45 54.85 9,370
2017-11-14 53.40 54.075 53.40 53.75 6,804
2017-11-13 54.15 54.40 53.20 53.25 10,121
2017-11-10 53.60 54.45 53.60 54.30 4,788
2017-11-09 54.60 54.60 53.60 53.60 7,099
2017-11-08 53.75 54.55 53.75 54.50 12,408
2017-11-07 53.30 54.05 53.25 53.55 13,286
2017-11-06 52.85 53.55 52.85 53.25 30,900
2017-11-03 52.35 53.40 52.10 53.25 21,369
2017-11-02 52.30 52.40 51.85 52.10 21,679
2017-11-01 52.00 52.10 51.45 51.75 25,640
2017-10-31 51.70 52.05 51.15 52.00 28,002
2017-10-30 51.20 52.45 51.20 51.95 31,926
2017-10-27 51.95 51.95 51.15 51.20 32,279
2017-10-26 51.55 51.55 50.75 51.55 23,151
2017-10-25 50.50 51.85 50.50 51.375 43,745
2017-10-24 52.10 54.05 50.60 52.60 99,699
2017-10-23 58.45 58.45 57.55 57.95 28,564
2017-10-20 58.45 58.60 58.10 58.50 23,149
2017-10-19 58.10 58.55 57.60 58.00 25,275
2017-10-18 59.90 60.00 57.70 58.05 49,489
2017-10-17 60.55 61.45 60.15 60.70 16,780
2017-10-16 61.70 62.35 61.70 62.05 16,663
2017-10-13 61.80 62.25 61.60 61.75 4,119
2017-10-12 62.15 62.15 61.35 61.50 8,614

» More Commvault Systems Stock Price History

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