The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

CommVault Systems

  • CVLT
  • NASDAQ
  • Business Services
  • Latest 73.81
  • Currency US$
  • Change -0.63
  • Percent Change -0.846 %
  • Volume 128,808
  • Tue May 21, 2013 12:42 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 73.81 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 74.50 73.63 74.48 73.81 128,808
May 20 75.34 74.11 74.50 74.44 341,221
May 17 75.28 73.96 74.72 74.80 526,441
May 16 75.50 73.20 73.33 74.36 510,044
May 15 74.75 73.35 74.00 73.38 485,158
May 14 74.99 73.52 74.19 74.27 382,611
May 13 75.19 73.55 73.65 73.82 488,163
May 10 75.95 74.68 75.38 75.41 394,006
May 9 77.15 74.91 77.05 75.02 613,102
May 8 77.50 74.47 75.71 77.49 647,246
May 7 88.14 75.48 84.16 76.33 2,426,280
May 6 78.79 76.80 77.33 77.82 670,283
May 3 77.62 76.67 77.43 77.49 531,899
May 2 76.49 73.60 73.73 76.35 839,374
May 1 74.49 71.71 73.42 71.79 785,367
Apr 30 73.85 72.48 73.58 73.54 461,591
Apr 29 74.47 71.56 72.61 73.96 489,729
Apr 26 73.43 72.01 73.13 72.47 374,174
Apr 25 74.54 73.10 73.20 73.27 506,320
Apr 24 73.12 71.41 71.70 73.10 514,215
Apr 23 72.73 70.79 71.14 72.14 518,902
Apr 22 71.54 68.35 69.01 70.58 623,914
Apr 19 71.05 67.30 68.90 69.21 878,875
Apr 18 70.81 68.56 70.75 68.66 617,390
Apr 17 71.11 69.53 70.53 70.38 599,808
Apr 16 71.96 69.30 69.70 71.42 548,712
Apr 15 72.18 69.50 71.60 69.56 463,373
Apr 12 72.95 69.84 70.23 72.36 733,462
Apr 11 73.45 70.34 73.38 70.70 878,519
Apr 10 74.03 72.85 72.85 73.70 556,159