The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CommVault Systems

  • CVLT
  • NASDAQ
  • Business Services
  • Latest 48.01
  • Currency US$
  • Change -0.03
  • Percent Change -0.062 %
  • Volume 72,787
  • Mon Jul 28, 2014 10:07 AM 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: 48.01 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 48.37 47.93 48.11 48.01 73,187
Jul 25 48.32 47.75 47.99 48.04 666,230
Jul 24 48.56 47.85 48.21 48.00 781,137
Jul 23 48.46 47.60 47.84 47.75 819,921
Jul 22 49.11 47.50 48.63 47.60 990,018
Jul 21 50.08 48.80 49.45 49.26 442,650
Jul 18 50.01 48.15 48.15 49.77 713,265
Jul 17 48.75 48.09 48.25 48.22 636,214
Jul 16 48.99 48.20 48.72 48.59 670,725
Jul 15 48.64 47.42 47.42 48.40 504,872
Jul 14 48.32 47.09 47.71 47.75 270,332
Jul 11 47.60 46.76 47.13 47.23 250,444
Jul 10 47.73 46.64 47.24 47.13 392,248
Jul 9 48.37 47.41 47.70 48.10 261,911
Jul 8 49.23 45.90 45.90 47.54 341,241
Jul 7 50.07 48.97 49.94 49.30 354,014
Jul 3 50.11 49.11 49.54 50.01 263,904
Jul 2 50.23 49.08 49.76 49.19 412,392
Jul 1 50.85 49.08 49.40 49.93 655,184
Jun 30 49.36 48.56 48.61 49.17 460,981
Jun 27 48.87 48.04 48.04 48.70 369,291
Jun 26 48.68 47.86 48.52 48.34 263,087
Jun 25 48.68 47.94 47.94 48.53 294,632
Jun 24 49.26 48.10 48.82 48.19 381,088
Jun 23 49.25 48.28 49.14 48.90 367,809
Jun 20 49.66 48.38 49.65 48.97 612,782
Jun 19 50.24 49.31 50.06 49.46 415,967
Jun 18 49.88 49.07 49.53 49.82 398,873
Jun 17 49.99 48.82 48.87 49.44 533,660
Jun 16 49.47 48.41 48.80 49.10 387,083
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.