U.S. markets close in 5 hours 41 minutes

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
106.55+7.12 (+7.16%)
A partir del 10:19AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024101.87107.46101.83106.55106.5588,150
29 abr 202498.3099.6097.6399.4399.43475,500
26 abr 202497.1098.6597.1098.3098.30183,400
25 abr 202496.0597.4095.5797.0997.09277,900
24 abr 202497.3197.8096.3196.8396.83244,100
23 abr 202495.5197.4995.1497.1797.17176,500
22 abr 202495.1395.8494.2895.5495.54157,700
19 abr 202494.1095.0493.4894.8794.87205,900
18 abr 202494.7496.0294.0894.1594.15222,800
17 abr 202496.0796.6594.5394.6394.63242,700
16 abr 202494.3795.9593.8795.6395.63186,900
15 abr 202497.1697.6593.7794.2594.25454,400
12 abr 202497.0297.5095.6696.4996.49286,700
11 abr 202497.0898.6396.2997.9297.92374,500
10 abr 202495.8896.9995.4596.5396.53286,800
09 abr 202499.8899.8896.9697.4397.43246,800
08 abr 2024100.80100.8099.2599.6499.64168,900
05 abr 202499.50100.8398.38100.20100.20320,100
04 abr 2024100.87102.2299.5599.6199.61214,400
03 abr 202498.76100.6798.7199.8399.83173,000
02 abr 202499.2499.3397.0099.0799.07227,200
01 abr 2024101.41101.6599.87100.43100.43159,300
28 mar 2024100.47101.85100.22101.43101.43251,700
27 mar 202499.90100.2998.78100.26100.26168,300
26 mar 2024100.43100.8499.2699.3799.37148,400
25 mar 2024100.26100.4899.5099.6899.68163,700
22 mar 2024100.10100.94100.02100.54100.54197,800
21 mar 202499.68101.0099.31100.24100.24247,400
20 mar 202497.5099.5697.4699.0099.00227,300
19 mar 202496.5897.6594.5197.4297.42286,400
18 mar 202497.8798.7697.0597.2397.23289,400
15 mar 202499.0599.6997.4297.9197.91910,500
14 mar 202499.99100.1098.5299.8599.85280,600
13 mar 202498.4299.8098.0099.6099.60342,500
12 mar 202497.7699.1297.7198.3998.39337,600
11 mar 202498.0898.2896.7597.7697.76301,700
08 mar 2024100.00100.8398.0698.7398.73283,300
07 mar 202499.60100.3998.6299.7799.77393,300
06 mar 202497.4399.6996.7099.4299.42373,000
05 mar 202497.4697.6995.9596.4096.40209,100
04 mar 202497.7098.2697.2597.9297.92357,100
01 mar 202495.6898.6395.5997.5897.58328,300
29 feb 202496.0096.0094.9795.7195.71426,000
28 feb 202494.7095.4093.6295.2495.24187,400
27 feb 202495.6995.6994.3994.7894.78236,200
26 feb 202494.7396.4894.6795.4995.49272,500
23 feb 202493.9995.6193.9994.7394.73223,600
22 feb 202493.6094.0192.3693.8893.88265,600
21 feb 202491.3292.4390.3392.3992.39461,600
20 feb 202492.9293.2991.7792.3292.32243,700
16 feb 202494.4794.4792.9093.7893.78561,900
15 feb 202494.2594.7293.1594.6494.64311,600
14 feb 202492.5294.8492.4094.4494.44410,600
13 feb 202491.2292.4790.5591.5291.52282,300
12 feb 202495.0095.0092.4592.9192.91306,400
09 feb 202494.0995.6894.0994.8794.87269,100
08 feb 202493.4495.0093.2893.9293.92420,600
07 feb 202493.3893.9593.0693.4193.41263,700
06 feb 202493.4594.1492.1692.9692.96231,100
05 feb 202494.5795.4792.2493.4993.49301,200
02 feb 202493.7596.1292.9395.2995.29481,200
01 feb 202491.1494.8590.6394.6494.64690,800
31 ene 202490.8892.8188.3491.6891.68738,600
30 ene 202485.0092.7983.6088.0788.071,143,800
29 ene 202479.6581.5279.4481.5181.51380,600
26 ene 202480.4280.4879.3979.6879.68175,300
25 ene 202481.0081.2779.4979.9779.97179,700
24 ene 202480.3380.8979.9780.0880.08213,200
23 ene 202480.8080.8079.8079.8379.83185,000
22 ene 202479.7680.8879.5980.2680.26212,800
19 ene 202478.7779.4178.3079.0279.02227,300
18 ene 202478.0878.6377.5678.2478.24179,200
17 ene 202477.5477.8877.3177.6677.66207,000
16 ene 202477.8378.8377.6678.3478.34221,800
12 ene 202478.0278.5977.6678.2878.28221,900
11 ene 202477.0077.4276.0477.2777.27372,600
10 ene 202475.3077.0275.3076.8376.83155,100
09 ene 202474.6376.0574.4775.4975.49153,000
08 ene 202474.1975.6373.8575.2975.29245,900
05 ene 202474.8375.1773.3373.9773.97429,800
04 ene 202476.0676.5675.1375.3875.38185,200
03 ene 202476.6577.5575.9475.9475.94215,300
02 ene 202479.3379.3375.9576.9776.97238,900
29 dic 202380.8081.0079.6779.8579.85265,100
28 dic 202380.6280.8080.4080.6780.67157,800
27 dic 202380.4980.8780.1880.5880.58138,000
26 dic 202380.2480.7979.9580.4780.47151,500
22 dic 202379.7580.3779.4679.9279.92136,400
21 dic 202379.6979.8078.5879.4179.41202,800
20 dic 202380.1780.7078.8478.8778.87382,800
19 dic 202379.5080.8879.5080.4980.49315,100
18 dic 202378.0079.6977.4379.3479.34258,900
15 dic 202377.9478.6377.2378.0878.08499,400
14 dic 202376.7777.7776.3677.6777.67404,600
13 dic 202375.8176.7075.3576.6276.62295,100
12 dic 202375.5775.9775.2275.8175.81191,700
11 dic 202374.9475.9574.9475.4975.49212,300
08 dic 202375.3576.0574.7975.2475.24141,100
07 dic 202375.0475.6974.6475.3775.37268,500
06 dic 202376.4076.9074.7274.8374.83217,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...