Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Commvault Systems, Inc. - Common Stock (NQ:CVLT)

124.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	123.24	125.65	121.90	124.10	810,379	+0.86(+0.70%)
Dec 10, 2025	122.19	124.26	120.84	123.24	879,639	+1.05(+0.86%)
Dec 09, 2025	121.65	122.58	119.27	122.19	877,640	+0.73(+0.60%)
Dec 08, 2025	123.63	123.97	120.01	121.46	680,663	+0.47(+0.39%)
Dec 05, 2025	118.84	121.65	114.47	120.99	1,201,945	-0.35(-0.29%)
Dec 04, 2025	123.77	123.77	119.24	121.34	687,508	-2.61(-2.11%)
Dec 03, 2025	122.39	124.16	121.65	123.95	452,526	+0.46(+0.37%)
Dec 02, 2025	122.83	125.53	121.32	123.49	506,031	+2.24(+1.85%)
Dec 01, 2025	122.73	123.35	120.62	121.25	693,573	-2.25(-1.82%)
Nov 28, 2025	122.50	124.29	122.50	123.50	279,052	+0.24(+0.19%)
Nov 26, 2025	124.09	125.00	121.82	123.26	439,719	-0.70(-0.56%)
Nov 25, 2025	120.73	124.73	119.62	123.96	824,534	+3.87(+3.22%)
Nov 24, 2025	119.95	121.53	119.22	120.09	477,238	+0.33(+0.28%)
Nov 21, 2025	117.39	121.66	116.33	119.76	574,421	+2.07(+1.76%)
Nov 20, 2025	121.75	123.21	117.40	117.69	497,359	-1.81(-1.51%)
Nov 19, 2025	122.40	122.81	117.81	119.50	974,876	-3.04(-2.48%)
Nov 18, 2025	124.99	126.50	122.43	122.54	658,049	-3.31(-2.63%)
Nov 17, 2025	126.55	128.37	124.30	125.85	452,071	-1.53(-1.20%)
Nov 14, 2025	124.59	129.39	124.52	127.38	642,682	+0.76(+0.60%)
Nov 13, 2025	127.00	132.34	125.53	126.62	934,035	-1.05(-0.82%)
Nov 12, 2025	129.51	130.07	127.18	127.67	686,352	-0.91(-0.71%)
Nov 11, 2025	129.94	130.44	126.65	128.58	594,605	-1.79(-1.38%)
Nov 10, 2025	130.22	130.75	127.51	130.38	658,879	+2.94(+2.30%)
Nov 07, 2025	124.09	127.53	121.45	127.44	967,096	+2.36(+1.89%)
Nov 06, 2025	128.08	129.49	122.53	125.08	1,129,689	-3.57(-2.77%)
Nov 05, 2025	134.42	135.72	128.45	128.65	1,486,551	-7.17(-5.28%)
Nov 04, 2025	138.85	139.60	134.10	135.82	1,021,716	-4.55(-3.24%)
Nov 03, 2025	139.31	141.53	137.74	140.37	1,299,138	+1.15(+0.83%)
Oct 31, 2025	138.02	140.74	136.59	139.22	992,201	+1.60(+1.16%)
Oct 30, 2025	139.30	143.51	136.01	137.62	1,360,359	-2.52(-1.80%)
Oct 29, 2025	145.76	145.87	134.72	140.14	2,542,715	-5.64(-3.87%)
Oct 28, 2025	162.07	167.43	140.28	145.78	3,555,214	-28.37(-16.29%)
Oct 27, 2025	174.27	175.03	170.58	174.15	704,291	+4.23(+2.49%)
Oct 24, 2025	170.32	171.88	169.35	169.92	454,305	+1.89(+1.12%)
Oct 23, 2025	171.12	171.72	167.03	168.03	570,662	-2.03(-1.19%)
Oct 22, 2025	174.77	174.77	168.38	170.06	474,001	-4.83(-2.76%)
Oct 21, 2025	175.20	177.81	173.96	174.89	459,820	-1.54(-0.87%)
Oct 20, 2025	174.75	177.60	174.28	176.43	448,153	+4.53(+2.64%)
Oct 17, 2025	169.17	173.25	168.79	171.90	447,018	+1.18(+0.69%)
Oct 16, 2025	172.05	174.69	167.93	170.72	633,437	-1.33(-0.77%)
Oct 15, 2025	175.61	176.37	170.63	172.05	731,287	-2.26(-1.30%)
Oct 14, 2025	171.27	176.35	170.16	174.31	657,383	-1.36(-0.77%)
Oct 13, 2025	175.16	176.16	173.36	175.67	518,009	+5.47(+3.21%)
Oct 10, 2025	175.56	178.36	169.48	170.20	603,122	-6.32(-3.58%)
Oct 09, 2025	175.56	176.93	172.00	176.52	626,525	-1.18(-0.66%)
Oct 08, 2025	170.37	178.93	169.21	177.70	1,022,439	+9.35(+5.55%)
Oct 07, 2025	178.79	179.71	164.60	168.35	1,240,038	-9.85(-5.53%)
Oct 06, 2025	180.45	182.83	178.01	178.20	635,140	-2.10(-1.16%)
Oct 03, 2025	184.30	186.21	176.33	180.30	457,809	-3.46(-1.88%)
Oct 02, 2025	188.14	190.10	183.50	183.76	480,873	-2.12(-1.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Commvault Systems, Inc. - Common Stock (NQ:CVLT)

Historical Prices