Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Commvault Systems (NQ: CVLT )

111.15 -0.21 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 110.44 111.50 110.28 111.15 230,811 -0.21(-0.19%)
May 28, 2024 110.97 112.27 110.50 111.36 239,829 +0.76(+0.69%)
May 24, 2024 111.11 111.69 109.92 110.60 184,668 -0.03(-0.03%)
May 23, 2024 110.58 112.00 110.13 110.63 209,985 +0.60(+0.55%)
May 22, 2024 110.69 110.96 109.05 110.03 234,319 -0.67(-0.61%)
May 21, 2024 109.99 111.18 109.40 110.70 226,833 +0.14(+0.13%)
May 20, 2024 111.11 111.27 109.81 110.56 276,656 -0.68(-0.61%)
May 17, 2024 110.75 111.71 109.94 111.24 313,028 +0.51(+0.46%)
May 16, 2024 112.19 113.37 108.47 110.73 468,607 -1.64(-1.46%)
May 15, 2024 109.56 112.61 109.56 112.37 287,919 +3.54(+3.25%)
May 14, 2024 108.27 109.18 107.14 108.83 427,827 +0.47(+0.43%)
May 13, 2024 111.56 111.84 107.94 108.36 575,272 -2.96(-2.66%)
May 10, 2024 110.95 112.60 110.95 111.32 280,901 +0.28(+0.25%)
May 09, 2024 109.18 111.39 108.48 111.04 255,026 +1.86(+1.70%)
May 08, 2024 108.52 110.00 108.43 109.18 307,501 +0.18(+0.17%)
May 07, 2024 109.00 110.43 107.81 109.00 388,976 +0.07(+0.06%)
May 06, 2024 107.45 109.00 107.01 108.93 305,133 +1.50(+1.40%)
May 03, 2024 105.50 109.25 105.01 107.43 522,210 +2.67(+2.55%)
May 02, 2024 103.58 104.84 102.73 104.76 344,976 +2.05(+2.00%)
May 01, 2024 103.13 104.91 101.54 102.71 456,884 +0.24(+0.23%)
Apr 30, 2024 101.87 107.46 100.40 102.47 715,651 +3.04(+3.06%)
Apr 29, 2024 98.30 99.60 97.63 99.43 520,979 +1.13(+1.15%)
Apr 26, 2024 97.10 98.65 97.10 98.30 183,888 +1.21(+1.25%)
Apr 25, 2024 96.05 97.40 95.57 97.09 277,929 +0.26(+0.27%)
Apr 24, 2024 97.31 97.80 96.31 96.83 244,281 -0.34(-0.35%)
Apr 23, 2024 95.51 97.49 95.14 97.17 176,510 +1.63(+1.71%)
Apr 22, 2024 95.13 95.84 94.28 95.54 157,670 +0.67(+0.71%)
Apr 19, 2024 94.10 95.04 93.48 94.87 205,932 +0.61(+0.65%)
Apr 18, 2024 94.74 96.02 94.08 94.26 222,752 -0.37(-0.39%)
Apr 17, 2024 96.07 96.65 94.53 94.63 242,653 -1.00(-1.05%)
Apr 16, 2024 94.37 95.95 93.87 95.63 186,873 +1.38(+1.46%)
Apr 15, 2024 97.16 97.65 93.77 94.25 454,371 -2.24(-2.32%)
Apr 12, 2024 97.02 97.50 95.66 96.49 286,690 -1.43(-1.46%)
Apr 11, 2024 97.08 98.62 96.29 97.92 374,741 +1.39(+1.44%)
Apr 10, 2024 95.88 96.99 95.45 96.53 286,782 -0.90(-0.92%)
Apr 09, 2024 99.88 99.88 96.96 97.43 246,757 -2.21(-2.22%)
Apr 08, 2024 100.80 100.80 99.25 99.64 168,938 -0.56(-0.56%)
Apr 05, 2024 99.50 100.83 98.38 100.20 320,139 +0.59(+0.59%)
Apr 04, 2024 100.87 102.22 99.55 99.61 214,468 -0.22(-0.22%)
Apr 03, 2024 98.76 100.67 98.71 99.83 173,177 +0.76(+0.77%)
Apr 02, 2024 99.24 99.33 97.00 99.07 227,201 -1.36(-1.35%)
Apr 01, 2024 101.41 101.65 99.87 100.43 159,328 -1.00(-0.99%)
Mar 28, 2024 100.47 101.27 101.27 101.43 251,691 +1.17(+1.17%)
Mar 27, 2024 99.90 100.29 98.78 100.26 168,313 +0.89(+0.90%)
Mar 26, 2024 100.43 100.84 99.26 99.37 148,444 -0.31(-0.31%)
Mar 25, 2024 100.26 100.48 99.50 99.68 163,695 -0.86(-0.86%)
Mar 22, 2024 100.10 100.94 100.02 100.54 197,810 +0.30(+0.30%)
Mar 21, 2024 99.68 101.00 99.31 100.24 247,542 +1.24(+1.25%)
Mar 20, 2024 97.50 99.56 97.46 99.00 227,312 +1.58(+1.62%)
Mar 19, 2024 96.58 97.65 94.51 97.42 286,418 +0.19(+0.20%)
Mar 18, 2024 97.87 98.76 97.05 97.23 289,387 -0.68(-0.69%)
Mar 15, 2024 99.05 99.69 97.42 97.91 910,569 -1.94(-1.94%)
Mar 14, 2024 99.99 100.10 98.52 99.85 280,585 +0.25(+0.25%)
Mar 13, 2024 98.42 99.80 98.00 99.60 342,467 +1.21(+1.23%)
Mar 12, 2024 97.76 99.12 97.71 98.39 337,572 +0.63(+0.64%)
Mar 11, 2024 98.08 98.28 96.75 97.76 301,741 -0.97(-0.98%)
Mar 08, 2024 100.00 100.83 98.06 98.73 283,304 -1.04(-1.04%)
Mar 07, 2024 99.60 100.39 98.62 99.77 393,311 +0.35(+0.35%)
Mar 06, 2024 97.43 99.69 96.70 99.42 373,005 +3.02(+3.13%)
Mar 05, 2024 97.46 97.69 95.95 96.40 209,134 -1.52(-1.55%)
Mar 04, 2024 97.70 98.26 97.25 97.92 357,109 +0.34(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.