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
2018-06-07 71.15 71.15 69.65 70.40 11,826
2018-06-06 71.05 71.05 70.00 70.60 3,856
2018-06-05 70.25 70.80 70.25 70.70 5,382
2018-06-04 69.35 69.90 69.35 69.80 4,711
2018-06-01 68.60 69.05 68.40 68.65 30,328
2018-05-31 68.85 69.20 68.00 68.30 8,311
2018-05-30 68.70 68.70 68.05 68.45 7,901
2018-05-29 67.90 68.35 67.60 68.175 5,306
2018-05-25 68.65 69.20 68.40 68.45 7,061
2018-05-24 68.55 68.95 68.15 68.625 9,319
2018-05-23 67.75 68.45 67.75 68.45 17,132
2018-05-22 68.60 68.60 67.70 67.85 5,727
2018-05-21 68.25 68.50 68.00 68.40 17,764
2018-05-18 68.05 68.40 67.95 68.225 25,235
2018-05-17 68.05 68.40 67.625 67.95 12,000
2018-05-16 68.25 68.45 67.80 67.80 8,602
2018-05-15 67.20 68.50 66.825 68.25 8,636
2018-05-14 70.00 70.00 68.25 68.35 5,434
2018-05-11 69.90 70.10 69.00 69.60 6,225
2018-05-10 68.70 70.50 68.70 70.50 11,640
2018-05-09 68.80 69.75 68.75 69.70 10,340
2018-05-08 68.10 69.00 67.90 68.75 6,801
2018-05-07 67.70 68.45 67.70 68.00 7,337
2018-05-04 66.85 67.95 66.85 67.65 18,906
2018-05-03 67.45 68.00 67.45 67.60 20,950
2018-05-02 67.925 67.95 67.10 67.70 32,514
2018-05-01 68.20 69.35 67.25 67.25 57,282
2018-04-30 69.50 70.05 69.20 70.05 30,503
2018-04-27 69.70 69.90 69.15 69.45 16,466
2018-04-26 69.60 70.60 69.60 69.85 17,141

» More Commvault Systems Stock Price History

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