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
2017-10-30 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
2017-10-11 62.25 62.35 61.75 62.25 4,417
2017-10-10 62.575 62.575 61.80 62.30 4,440
2017-10-09 62.55 62.55 62.00 62.45 8,992
2017-10-06 62.175 62.55 62.10 62.475 3,242
2017-10-05 61.85 62.50 61.85 62.35 8,706
2017-10-04 61.70 62.15 61.35 62.00 5,961
2017-10-03 61.35 61.95 61.00 61.65 10,091
2017-10-02 61.40 62.05 61.00 61.15 28,185
2017-09-29 61.15 61.45 60.875 60.875 9,106
2017-09-28 61.10 61.40 60.90 61.025 14,648
2017-09-27 61.00 61.75 60.80 61.45 11,560
2017-09-26 60.55 60.90 60.20 60.65 2,609
2017-09-25 60.55 60.85 59.65 60.00 13,723
2017-09-22 61.00 61.35 60.70 61.05 5,103
2017-09-21 60.90 61.10 60.30 60.80 13,734
2017-09-20 61.10 61.60 60.85 61.20 8,933
2017-09-19 61.05 61.40 60.95 61.10 8,291

» More Commvault Systems Stock Price History

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