CommVault

CVLT
🏛️ usa →
193.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.78 69.81 68.84 68.92 0.1M
2021-12-30 70.44 70.44 69.14 69.28 0.1M
2021-12-29 69.82 70.88 69.18 69.89 0.2M
2021-12-28 70.13 70.14 68.83 69.92 0.2M
2021-12-27 68.07 70.22 67.91 70.15 0.2M
2021-12-23 68.63 69.43 64.50 68.14 0.2M
2021-12-22 68.02 68.72 67.70 68.63 0.2M
2021-12-21 66.18 68.04 65.43 67.96 0.2M
2021-12-20 65.84 66.38 64.68 65.66 0.3M
2021-12-17 64.93 67.74 64.60 67.04 0.7M
2021-12-16 67.57 67.82 64.90 65.33 0.4M
2021-12-15 66.15 67.75 65.45 67.29 0.4M
2021-12-14 65.90 66.97 65.03 66.15 0.3M
2021-12-13 67.56 67.83 66.30 66.74 0.3M
2021-12-10 66.60 67.81 65.93 67.62 0.3M
2021-12-09 65.15 66.43 65.15 66.10 0.3M
2021-12-08 65.88 66.48 65.10 65.30 0.3M
2021-12-07 64.87 65.99 64.05 65.47 0.2M
2021-12-06 63.47 64.43 62.50 63.81 0.3M
2021-12-03 63.27 63.35 62.51 63.10 0.4M
2021-12-02 62.18 63.86 62.06 63.06 0.3M
2021-12-01 64.22 64.23 62.10 62.19 0.4M
2021-11-30 64.46 65.01 62.51 62.88 0.6M
2021-11-29 65.03 65.51 64.13 64.70 0.3M
2021-11-26 63.97 64.80 63.47 64.39 0.3M
2021-11-24 62.72 65.65 62.09 65.53 0.3M
2021-11-23 63.68 63.97 62.24 62.92 0.3M
2021-11-22 63.67 64.91 63.16 64.25 0.4M
2021-11-19 64.02 64.53 63.42 63.67 0.2M
2021-11-18 64.22 64.49 62.98 64.02 0.3M
2021-11-17 65.15 66.18 64.13 64.16 0.3M
2021-11-16 61.21 65.90 60.72 65.46 0.6M
2021-11-15 67.16 67.16 65.69 66.33 0.3M
2021-11-12 67.34 67.99 66.82 67.07 0.2M
2021-11-11 67.36 68.03 66.72 66.99 0.3M
2021-11-10 67.39 68.32 66.38 66.93 0.4M
2021-11-09 67.19 67.98 66.54 67.80 0.3M
2021-11-08 68.50 69.24 67.03 67.16 0.3M
2021-11-05 66.60 68.22 66.49 67.96 0.5M
2021-11-04 65.67 66.66 65.10 65.94 0.4M
2021-11-03 64.71 65.99 63.67 65.10 0.4M
2021-11-02 63.02 64.38 62.35 64.34 0.6M
2021-11-01 61.47 63.07 61.17 62.98 0.4M
2021-10-29 61.27 62.39 61.00 61.50 0.3M
2021-10-28 61.00 62.73 60.96 61.10 0.5M
2021-10-27 59.25 62.88 59.25 61.01 0.8M
2021-10-26 66.40 66.76 59.88 61.04 2.0M
2021-10-25 76.48 77.71 75.37 75.70 0.4M
2021-10-22 76.50 77.14 75.96 76.27 0.2M
2021-10-21 76.14 76.60 75.62 76.54 0.1M
2021-10-20 76.61 76.70 75.80 76.22 0.1M
2021-10-19 75.93 76.58 74.98 76.39 0.2M
2021-10-18 74.92 76.03 72.14 75.76 0.2M
2021-10-15 76.60 76.60 74.88 75.47 0.1M
2021-10-14 75.71 76.43 74.88 75.63 0.1M
2021-10-13 73.24 74.73 72.82 74.72 0.2M
2021-10-12 73.82 74.55 72.92 73.04 0.2M
2021-10-11 73.36 74.88 72.61 73.70 0.2M
2021-10-08 77.26 77.26 73.51 73.71 0.2M
2021-10-07 76.22 77.32 75.98 76.82 0.2M
2021-10-06 75.10 76.27 74.24 75.41 0.2M
2021-10-05 74.80 76.33 74.80 75.97 0.3M
2021-10-04 75.20 76.57 73.58 74.45 0.5M
2021-10-01 77.51 78.06 75.04 77.72 0.3M
2021-09-30 77.52 77.74 75.26 75.31 0.3M
2021-09-29 76.15 77.26 75.47 76.89 0.2M
2021-09-28 76.79 77.33 75.49 76.02 0.3M
2021-09-27 77.06 77.93 76.77 77.51 0.2M
2021-09-24 76.45 77.67 76.21 77.48 0.2M
2021-09-23 76.18 77.60 75.87 77.02 0.2M
2021-09-22 73.63 76.08 73.63 75.88 0.3M
2021-09-21 74.67 74.67 73.38 73.54 0.2M
2021-09-20 72.06 73.99 71.41 73.77 0.4M
2021-09-17 78.50 78.55 73.72 74.03 1.0M
2021-09-16 78.60 79.04 78.32 78.36 0.2M
2021-09-15 76.99 78.91 76.43 78.90 0.2M
2021-09-14 78.71 78.89 76.82 76.99 0.2M
2021-09-13 78.61 79.10 77.21 78.29 0.3M
2021-09-10 78.86 79.35 78.08 78.11 0.3M
2021-09-09 78.85 81.49 78.42 78.53 0.2M
2021-09-08 80.79 81.00 78.52 78.57 0.3M
2021-09-07 84.22 84.22 81.27 81.38 0.2M
2021-09-03 81.90 84.22 81.90 83.87 0.3M
2021-09-02 81.24 81.77 81.13 81.71 0.3M
2021-09-01 81.37 81.98 80.37 80.88 0.2M
2021-08-31 80.96 81.36 80.47 80.97 0.2M
2021-08-30 80.75 81.52 80.19 81.07 0.3M
2021-08-27 78.97 81.47 78.97 80.78 0.4M
2021-08-26 78.98 80.85 78.56 79.05 0.3M
2021-08-25 77.79 78.94 77.32 78.33 0.2M
2021-08-24 77.06 77.82 77.06 77.50 0.2M
2021-08-23 75.22 77.32 74.99 77.08 0.4M
2021-08-20 73.32 74.95 73.32 74.61 0.3M
2021-08-19 73.86 74.40 72.90 73.23 0.2M
2021-08-18 74.90 75.62 74.43 74.54 0.3M
2021-08-17 74.43 75.13 73.70 75.08 0.3M
2021-08-16 76.77 76.77 75.63 75.78 0.2M
2021-08-13 76.51 76.90 75.74 76.77 0.2M
2021-08-12 76.54 78.10 75.60 76.57 0.4M
2021-08-11 75.65 76.46 74.59 76.41 0.3M
2021-08-10 74.92 75.81 74.62 75.47 0.2M
2021-08-09 75.67 75.92 74.46 74.93 0.2M
2021-08-06 76.37 76.38 74.88 75.90 0.3M
2021-08-05 76.57 77.08 75.90 76.25 0.2M
2021-08-04 76.67 76.84 75.57 76.20 0.3M
2021-08-03 76.44 76.83 75.13 76.71 0.3M
2021-08-02 76.09 76.76 75.25 76.08 0.4M
2021-07-30 75.60 76.30 74.68 75.59 0.5M
2021-07-29 75.60 76.09 74.64 76.09 0.5M
2021-07-28 75.11 77.53 75.09 75.80 0.5M
2021-07-27 82.02 82.23 74.41 74.95 0.7M
2021-07-26 82.32 83.41 82.21 82.68 0.5M
2021-07-23 80.87 82.38 80.37 82.16 0.3M
2021-07-22 80.75 80.99 79.96 80.14 0.2M
2021-07-21 79.57 80.62 79.13 80.29 0.4M
2021-07-20 77.41 79.86 77.29 79.35 0.4M
2021-07-19 75.69 77.82 75.59 77.11 0.3M
2021-07-16 76.83 77.36 75.60 76.60 0.4M
2021-07-15 76.95 77.00 75.68 76.35 0.2M
2021-07-14 77.91 78.52 77.19 77.25 0.2M
2021-07-13 78.87 79.15 77.26 77.46 0.2M
2021-07-12 79.55 79.68 78.92 79.05 0.2M
2021-07-09 79.30 79.97 78.29 79.29 0.3M
2021-07-08 77.58 79.58 76.74 79.14 0.2M
2021-07-07 79.08 79.86 78.32 78.90 0.3M
2021-07-06 77.71 79.04 77.23 78.67 0.3M
2021-07-02 77.00 77.99 76.52 77.25 0.4M
2021-07-01 78.35 79.04 78.12 78.49 0.2M
2021-06-30 79.12 79.31 77.70 78.17 0.4M
2021-06-29 81.21 81.26 79.47 79.58 0.2M
2021-06-28 81.95 82.17 80.96 81.01 0.3M
2021-06-25 81.05 81.90 80.62 81.64 0.6M
2021-06-24 80.80 81.35 80.56 81.04 0.2M
2021-06-23 81.00 81.00 79.79 80.41 0.3M
2021-06-22 78.91 80.75 78.61 80.66 0.3M
2021-06-21 76.60 79.63 75.56 79.24 0.3M
2021-06-18 79.23 79.77 77.36 77.75 0.8M
2021-06-17 79.55 81.19 79.14 79.70 0.3M
2021-06-16 78.89 81.88 78.49 79.91 0.6M
2021-06-15 81.10 81.21 78.95 79.25 0.4M
2021-06-14 80.61 81.55 80.60 81.35 0.3M
2021-06-11 81.36 81.72 80.45 80.66 0.3M
2021-06-10 79.30 80.97 79.30 80.87 0.3M
2021-06-09 78.90 79.95 78.42 79.05 0.2M
2021-06-08 79.42 79.76 78.76 79.34 0.2M
2021-06-07 78.42 79.11 77.95 78.75 0.3M
2021-06-04 76.61 78.76 76.54 78.63 0.4M
2021-06-03 75.37 76.32 74.53 75.98 0.3M
2021-06-02 76.31 77.28 75.80 76.14 0.8M
2021-06-01 76.45 76.45 74.84 75.97 0.4M
2021-05-28 77.67 77.77 76.08 76.17 0.4M
2021-05-27 76.06 77.07 75.01 76.84 0.5M
2021-05-26 75.74 75.98 74.42 75.53 0.3M
2021-05-25 72.38 76.80 72.16 75.53 1.1M
2021-05-24 71.12 75.13 70.78 74.70 0.9M
2021-05-21 71.22 71.90 69.98 70.58 0.8M
2021-05-20 68.53 70.57 67.86 70.57 0.3M
2021-05-19 66.37 68.63 66.37 68.30 0.3M
2021-05-18 67.40 68.99 67.18 67.82 0.4M
2021-05-17 68.38 68.58 67.26 68.47 0.2M
2021-05-14 67.29 69.23 64.22 68.87 0.4M
2021-05-13 65.16 66.79 65.16 66.32 0.5M
2021-05-12 65.36 65.79 64.40 64.96 0.4M
2021-05-11 64.34 67.06 64.34 66.03 0.3M
2021-05-10 68.23 68.81 66.01 66.05 0.3M
2021-05-07 67.97 68.97 66.22 68.15 0.3M
2021-05-06 68.40 68.40 66.83 67.56 0.4M
2021-05-05 70.60 71.00 68.13 68.51 0.4M
2021-05-04 69.13 71.72 67.92 71.27 0.6M
2021-05-03 69.84 69.84 68.25 68.54 0.4M
2021-04-30 69.14 69.86 68.86 69.51 0.5M
2021-04-29 70.00 70.30 68.60 69.65 0.2M
2021-04-28 70.13 70.37 68.83 69.75 0.2M
2021-04-27 70.56 71.27 70.11 70.52 0.3M
2021-04-26 70.83 71.68 70.64 70.67 0.2M
2021-04-23 69.26 71.04 69.07 70.70 0.3M
2021-04-22 69.13 70.37 68.39 68.46 0.3M
2021-04-21 67.90 68.74 67.47 68.72 0.2M
2021-04-20 67.93 69.54 67.32 67.89 0.3M
2021-04-19 67.97 68.83 66.86 68.73 0.4M
2021-04-16 68.37 69.31 67.92 68.12 0.3M
2021-04-15 67.89 69.42 67.77 68.86 0.3M
2021-04-14 68.23 69.97 67.24 67.66 0.4M
2021-04-13 67.56 68.41 67.30 68.23 0.3M
2021-04-12 67.33 67.91 66.83 67.40 0.2M
2021-04-09 66.57 67.56 66.01 67.35 0.3M
2021-04-08 65.88 66.83 65.33 66.61 0.2M
2021-04-07 67.00 67.40 65.05 65.24 0.2M
2021-04-06 65.83 67.73 65.74 67.18 0.3M
2021-04-05 65.66 66.20 64.79 65.55 0.3M
2021-04-01 65.11 66.66 65.11 66.12 0.2M
2021-03-31 63.52 65.25 63.52 64.50 0.3M
2021-03-30 63.28 63.48 62.23 63.18 0.2M
2021-03-29 64.30 66.06 63.48 63.73 0.3M
2021-03-26 63.78 64.85 63.54 64.73 0.3M
2021-03-25 62.48 64.24 60.77 63.55 0.3M
2021-03-24 65.08 65.12 62.66 62.75 0.3M
2021-03-23 65.53 66.41 64.52 64.76 0.4M
2021-03-22 65.39 66.99 65.30 65.88 0.3M
2021-03-19 64.19 66.51 64.09 64.83 0.9M
2021-03-18 66.93 66.99 64.26 64.64 0.2M
2021-03-17 66.40 67.90 65.87 67.60 0.3M
2021-03-16 68.00 68.20 66.28 67.00 0.2M
2021-03-15 67.80 68.44 67.47 67.75 0.3M
2021-03-12 66.72 67.55 66.01 67.48 0.2M
2021-03-11 68.17 68.49 66.97 67.34 0.2M
2021-03-10 67.30 68.14 66.58 67.30 0.5M
2021-03-09 63.69 67.15 63.03 66.58 0.4M
2021-03-08 62.50 63.24 61.79 62.16 0.3M
2021-03-05 61.02 62.61 58.88 62.27 0.4M
2021-03-04 62.07 62.78 59.56 60.15 0.5M
2021-03-03 64.79 65.00 62.15 62.39 0.3M
2021-03-02 66.73 66.73 64.61 64.68 0.2M
2021-03-01 64.03 67.10 64.03 67.06 0.3M
2021-02-26 64.95 65.52 63.65 63.73 0.3M
2021-02-25 66.00 66.67 64.36 64.56 0.3M
2021-02-24 64.98 66.60 64.46 66.57 0.3M
2021-02-23 65.59 66.14 64.33 65.03 0.4M
2021-02-22 67.63 68.20 66.46 66.76 0.3M
2021-02-19 67.83 68.40 67.19 67.63 0.5M
2021-02-18 67.75 68.14 67.11 67.59 0.4M
2021-02-17 67.84 69.34 65.80 67.89 0.5M
2021-02-16 71.44 71.44 68.89 69.48 0.4M
2021-02-12 70.89 72.33 70.36 71.26 0.3M
2021-02-11 70.97 71.94 69.84 71.08 0.6M
2021-02-10 69.45 71.06 68.46 70.41 0.6M
2021-02-09 67.82 69.85 67.50 69.10 0.3M
2021-02-08 67.07 68.16 67.01 68.16 0.3M
2021-02-05 64.45 67.19 64.45 67.17 0.4M
2021-02-04 64.75 65.00 63.76 64.72 0.3M
2021-02-03 63.72 65.04 63.42 64.43 0.4M
2021-02-02 64.87 65.17 62.43 63.76 0.5M
2021-02-01 63.23 64.93 62.62 64.48 0.4M
2021-01-29 63.57 65.25 61.74 62.78 0.7M
2021-01-28 61.03 63.89 57.85 63.14 1.2M
2021-01-27 59.85 60.63 56.99 59.88 0.8M
2021-01-26 59.48 60.85 58.96 60.63 0.5M
2021-01-25 60.29 60.35 58.70 59.44 0.2M
2021-01-22 58.23 59.96 57.80 59.84 0.3M
2021-01-21 60.26 60.26 58.50 58.52 0.2M
2021-01-20 58.79 60.20 58.18 59.83 0.5M
2021-01-19 57.45 58.81 57.45 58.42 0.3M
2021-01-15 56.89 57.95 56.53 57.48 0.3M
2021-01-14 57.84 58.50 57.12 57.23 0.3M
2021-01-13 59.81 59.81 57.72 57.78 0.4M
2021-01-12 58.00 59.90 57.17 58.40 0.4M
2021-01-11 56.79 57.33 56.12 56.43 0.2M
2021-01-08 57.74 58.00 56.78 57.30 0.2M
2021-01-07 56.04 57.73 56.04 57.37 0.3M
2021-01-06 55.07 56.66 53.82 56.26 0.4M
2021-01-05 53.98 55.09 53.92 54.89 0.2M
2021-01-04 55.62 55.79 54.00 54.60 0.3M