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 55.14
  • Currency US$
  • Change 0.57
  • Percent Change 1.045 %
  • Volume 398,770
  • Fri Aug 29, 2014 04:00 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: 55.14 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 55.23 54.40 54.71 55.14 398,770
Aug 28 55.97 54.35 54.90 54.57 318,807
Aug 27 55.95 55.07 55.31 55.17 514,747
Aug 26 55.58 54.26 54.39 55.34 337,949
Aug 25 55.49 54.16 55.00 54.22 491,512
Aug 22 54.99 53.88 54.38 54.75 482,935
Aug 21 54.50 52.92 53.46 54.42 353,695
Aug 20 54.02 53.05 53.97 53.47 361,497
Aug 19 54.49 53.84 54.14 54.19 366,905
Aug 18 54.57 53.06 53.43 54.05 848,642
Aug 15 53.50 52.41 53.32 52.92 485,750
Aug 14 53.16 52.25 52.64 52.88 335,578
Aug 13 53.20 52.11 52.59 52.62 423,433
Aug 12 52.81 51.63 52.44 52.36 443,850
Aug 11 53.32 52.12 52.48 52.68 432,008
Aug 8 52.49 51.60 51.60 52.32 502,105
Aug 7 52.36 51.39 51.82 51.59 704,659
Aug 6 51.87 49.80 49.85 51.44 738,191
Aug 5 50.39 49.25 49.35 50.28 491,829
Aug 4 49.86 48.22 48.85 49.74 527,537
Aug 1 48.98 47.58 48.06 48.91 630,689
Jul 31 49.47 48.01 49.19 48.02 639,505
Jul 30 51.00 49.43 50.71 49.87 1,273,720
Jul 29 52.50 45.20 46.20 50.34 3,010,359
Jul 28 50.09 47.93 48.11 49.35 1,232,305
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
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.