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
2018-09-07 67.45 69.00 67.45 68.70 4,936
2018-09-06 68.25 68.50 67.45 67.95 3,147
2018-09-05 69.80 69.80 68.20 68.40 6,868
2018-09-04 68.75 69.70 68.40 69.65 3,756
2018-08-31 68.85 69.75 68.80 69.70 5,016
2018-08-30 68.95 69.65 68.65 68.80 6,298
2018-08-29 68.85 69.50 68.65 69.30 4,185
2018-08-28 68.25 68.65 68.15 68.55 5,738
2018-08-27 68.35 68.40 68.00 68.20 6,786
2018-08-24 67.55 68.40 67.55 68.20 5,556
2018-08-23 66.35 67.65 66.15 67.55 7,889
2018-08-22 65.45 66.20 65.15 65.85 5,451
2018-08-21 64.95 65.50 64.70 64.85 5,638
2018-08-20 64.85 64.90 64.35 64.75 4,400
2018-08-17 64.50 65.00 64.05 65.00 1,979
2018-08-16 65.05 65.25 64.65 64.90 5,427
2018-08-15 65.15 66.05 64.70 64.80 3,141
2018-08-14 66.30 67.30 65.80 65.95 5,343
2018-08-13 67.50 67.90 66.45 66.45 2,741
2018-08-10 67.20 67.75 67.20 67.375 9,863
2018-08-09 67.15 68.05 67.15 67.20 6,372
2018-08-08 66.00 66.90 66.00 66.80 5,203
2018-08-07 66.60 66.75 65.80 66.65 8,345
2018-08-06 65.80 66.15 65.425 66.075 5,090
2018-08-03 66.90 66.90 65.00 65.50 9,628
2018-08-02 64.55 66.75 64.50 66.75 12,437
2018-08-01 65.50 65.50 63.70 64.75 17,023
2018-07-31 63.65 64.90 63.00 64.90 16,500
2018-07-30 63.55 63.55 62.55 63.175 14,145
2018-07-27 64.25 64.65 63.15 63.625 18,192

» More Commvault Systems Stock Price History

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