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)

88.01 +2.31 (+2.70%)

Streaming Delayed Price Updated: 11:22 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	87.49	88.00	84.74	85.70	1,186,715	-1.80(-2.06%)
Jan 29, 2026	88.88	89.34	85.48	87.50	2,008,135	-2.35(-2.62%)
Jan 28, 2026	92.36	93.89	89.58	89.85	2,985,777	+0.72(+0.81%)
Jan 27, 2026	103.79	106.44	84.44	89.13	6,192,485	-40.23(-31.10%)
Jan 26, 2026	123.85	129.48	123.67	129.36	1,047,984	+5.51(+4.45%)
Jan 23, 2026	123.34	124.58	122.60	123.85	644,548	+0.32(+0.26%)
Jan 22, 2026	120.78	123.64	119.11	123.53	567,581	+3.99(+3.34%)
Jan 21, 2026	117.67	120.49	117.45	119.54	562,493	+2.60(+2.22%)
Jan 20, 2026	120.91	120.91	116.06	116.94	609,550	-5.23(-4.28%)
Jan 16, 2026	124.81	125.95	120.21	122.17	699,656	-3.02(-2.41%)
Jan 15, 2026	125.19	127.08	124.69	125.19	608,017	+0.81(+0.65%)
Jan 14, 2026	124.68	125.05	123.06	124.38	679,388	-1.22(-0.97%)
Jan 13, 2026	127.04	128.19	124.90	125.60	414,553	-1.58(-1.24%)
Jan 12, 2026	122.99	127.43	121.82	127.18	478,226	+3.01(+2.42%)
Jan 09, 2026	124.57	124.98	122.25	124.17	542,213	+0.03(+0.02%)
Jan 08, 2026	127.55	127.55	122.89	124.14	552,122	-4.33(-3.37%)
Jan 07, 2026	127.01	129.38	126.58	128.47	549,957	+2.78(+2.21%)
Jan 06, 2026	124.43	126.07	123.02	125.69	875,291	+0.11(+0.09%)
Jan 05, 2026	124.44	128.18	124.17	125.58	577,622	+1.40(+1.13%)
Jan 02, 2026	126.63	126.63	122.78	124.18	580,353	-1.18(-0.94%)
Dec 31, 2025	126.88	126.88	125.35	125.36	438,474	-1.43(-1.13%)
Dec 30, 2025	127.68	128.33	125.92	126.79	471,490	-0.77(-0.60%)
Dec 29, 2025	128.20	129.11	126.79	127.56	377,262	-0.84(-0.65%)
Dec 26, 2025	127.19	129.41	127.10	128.40	343,962	+1.22(+0.96%)
Dec 24, 2025	126.80	128.33	125.70	127.18	164,758	+0.31(+0.24%)
Dec 23, 2025	126.95	128.12	125.01	126.87	400,852	-1.29(-1.01%)
Dec 22, 2025	125.17	128.77	124.55	128.16	639,753	+2.97(+2.37%)
Dec 19, 2025	125.35	126.30	123.51	125.19	2,033,816	+0.09(+0.07%)
Dec 18, 2025	124.88	125.86	122.88	125.10	642,167	+1.91(+1.55%)
Dec 17, 2025	119.78	123.51	119.78	123.19	902,001	+2.24(+1.85%)
Dec 16, 2025	119.33	121.12	118.00	120.95	847,882	+1.11(+0.93%)
Dec 15, 2025	122.53	122.97	119.45	119.84	749,388	-1.75(-1.44%)
Dec 12, 2025	123.92	124.42	120.98	121.59	598,388	-2.51(-2.02%)
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%)

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