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
2022-12-30 62.67 63.14 62.17 62.84 0.2M
2022-12-29 62.12 63.25 61.44 62.97 0.1M
2022-12-28 62.45 62.87 61.53 61.64 0.1M
2022-12-27 62.74 62.74 61.84 62.38 0.1M
2022-12-23 62.51 62.86 61.99 62.65 0.1M
2022-12-22 63.21 63.21 62.03 62.79 0.2M
2022-12-21 63.69 64.41 61.65 63.59 0.2M
2022-12-20 62.04 63.64 61.91 63.42 0.2M
2022-12-19 63.23 63.69 61.91 62.32 0.2M
2022-12-16 62.50 63.43 62.10 63.23 0.4M
2022-12-15 63.99 63.99 62.78 63.19 0.3M
2022-12-14 64.55 65.14 63.96 64.68 0.3M
2022-12-13 66.72 66.72 64.37 64.66 0.4M
2022-12-12 64.75 65.13 64.14 64.56 0.2M
2022-12-09 64.33 65.51 59.87 64.19 0.2M
2022-12-08 65.31 65.55 64.17 64.42 0.3M
2022-12-07 64.67 65.83 64.67 65.09 0.2M
2022-12-06 64.83 65.15 62.98 64.67 0.2M
2022-12-05 66.26 66.49 63.95 64.89 0.2M
2022-12-02 66.52 68.15 66.52 66.92 0.4M
2022-12-01 66.33 67.91 66.33 67.35 0.5M
2022-11-30 65.47 66.38 65.11 66.00 0.7M
2022-11-29 65.17 65.77 64.96 65.29 0.2M
2022-11-28 65.77 66.18 64.71 65.05 0.2M
2022-11-25 65.33 66.37 65.33 66.05 0.1M
2022-11-23 65.15 66.19 64.95 65.73 0.3M
2022-11-22 64.75 65.18 64.00 64.96 0.4M
2022-11-21 64.40 64.68 63.83 64.27 0.2M
2022-11-18 64.86 64.86 63.10 64.25 0.5M
2022-11-17 64.89 65.55 63.79 64.00 0.6M
2022-11-16 67.05 67.29 65.11 65.29 0.7M
2022-11-15 67.79 68.48 66.32 66.87 0.5M
2022-11-14 66.12 69.16 65.57 67.18 0.3M
2022-11-11 66.43 67.20 66.05 66.63 0.3M
2022-11-10 64.95 66.82 64.50 66.72 0.3M
2022-11-09 63.54 63.98 62.61 62.66 0.3M
2022-11-08 64.45 65.15 63.93 64.41 0.2M
2022-11-07 63.40 64.57 63.00 64.03 0.2M
2022-11-04 63.75 64.25 61.90 63.49 0.3M
2022-11-03 62.53 64.39 62.06 63.57 0.4M
2022-11-02 63.33 65.87 62.33 63.64 0.5M
2022-11-01 60.79 63.99 60.79 63.35 0.4M
2022-10-31 61.06 61.93 60.61 60.89 0.3M
2022-10-28 61.20 62.09 61.09 61.67 0.2M
2022-10-27 61.02 62.34 60.60 61.10 0.3M
2022-10-26 60.19 62.11 59.88 60.75 0.2M
2022-10-25 59.40 60.86 59.40 60.61 0.4M
2022-10-24 59.41 59.82 58.54 59.38 0.2M
2022-10-21 58.12 59.57 57.50 59.05 0.4M
2022-10-20 57.59 58.95 57.34 57.95 0.3M
2022-10-19 56.95 57.82 56.95 57.67 0.2M
2022-10-18 57.04 57.87 56.68 57.46 0.2M
2022-10-17 55.16 56.36 55.16 56.21 0.2M
2022-10-14 55.31 55.68 54.08 54.34 0.2M
2022-10-13 52.91 55.09 52.39 54.82 0.3M
2022-10-12 53.55 54.63 53.21 54.16 0.2M
2022-10-11 54.52 55.03 53.05 53.36 0.3M
2022-10-10 55.28 55.63 53.94 54.67 0.3M
2022-10-07 55.76 55.89 54.69 55.16 0.3M
2022-10-06 55.97 57.04 55.97 56.27 0.3M
2022-10-05 55.47 56.42 55.26 56.02 0.4M
2022-10-04 54.57 55.98 54.57 55.98 0.4M
2022-10-03 53.43 54.50 53.23 54.14 0.3M
2022-09-30 53.02 54.19 52.92 53.04 0.4M
2022-09-29 52.59 53.46 51.86 53.09 0.4M
2022-09-28 51.68 53.29 51.65 53.25 0.3M
2022-09-27 51.40 52.27 51.16 51.80 0.3M
2022-09-26 51.44 52.16 50.98 51.09 0.3M
2022-09-23 50.61 51.62 50.61 51.54 0.3M
2022-09-22 51.63 52.74 50.57 51.13 0.2M
2022-09-21 52.84 53.65 51.71 52.00 0.3M
2022-09-20 51.77 52.52 51.61 52.40 0.3M
2022-09-19 51.26 52.21 51.18 52.15 0.3M
2022-09-16 50.74 51.97 50.26 51.84 0.6M
2022-09-15 51.12 51.87 50.88 51.08 0.2M
2022-09-14 51.67 51.93 50.59 51.34 0.2M
2022-09-13 52.28 52.70 51.33 51.57 0.2M
2022-09-12 53.40 54.28 53.10 53.79 0.2M
2022-09-09 52.68 53.21 52.34 53.03 0.2M
2022-09-08 51.48 52.12 50.67 51.94 0.2M
2022-09-07 51.30 51.95 50.88 51.76 0.3M
2022-09-06 52.86 52.86 51.16 51.29 0.3M
2022-09-02 53.43 53.65 52.01 52.54 0.2M
2022-09-01 54.26 54.26 52.68 52.90 0.3M
2022-08-31 54.97 55.24 54.02 54.29 0.3M
2022-08-30 54.93 55.05 54.03 54.52 0.2M
2022-08-29 54.87 55.24 54.60 54.64 0.1M
2022-08-26 57.43 58.11 55.46 55.52 0.1M
2022-08-25 56.99 57.73 56.18 57.63 0.1M
2022-08-24 56.52 57.15 56.08 56.80 0.1M
2022-08-23 57.00 57.47 56.56 56.70 0.2M
2022-08-22 58.15 58.42 56.66 57.01 0.2M
2022-08-19 59.00 59.39 58.64 58.85 0.2M
2022-08-18 59.02 59.73 58.53 59.24 0.2M
2022-08-17 59.15 59.89 58.37 59.06 0.2M
2022-08-16 60.29 60.47 59.08 59.93 0.3M
2022-08-15 59.11 60.80 59.09 60.53 0.2M
2022-08-12 58.85 60.12 58.29 59.86 0.2M
2022-08-11 58.37 59.15 58.02 58.56 0.2M
2022-08-10 58.64 59.71 58.50 58.55 0.3M
2022-08-09 57.58 57.68 56.62 57.66 0.3M
2022-08-08 56.87 58.00 56.37 57.62 0.3M
2022-08-05 56.20 57.13 56.20 56.82 0.2M
2022-08-04 56.65 56.96 55.49 56.64 0.2M
2022-08-03 55.57 57.16 55.09 56.85 0.2M
2022-08-02 55.79 56.48 55.34 55.38 0.2M
2022-08-01 55.18 56.95 54.84 56.18 0.2M
2022-07-29 55.22 56.29 54.01 56.09 0.3M
2022-07-28 55.11 55.68 53.87 54.94 0.3M
2022-07-27 55.15 55.71 54.30 55.22 0.3M
2022-07-26 60.01 60.29 54.11 55.23 0.5M
2022-07-25 61.97 62.16 60.04 61.30 0.2M
2022-07-22 62.84 62.84 61.45 61.97 0.2M
2022-07-21 60.83 62.41 60.01 62.37 0.2M
2022-07-20 59.85 61.37 59.61 60.85 0.2M
2022-07-19 58.91 59.80 58.91 59.65 0.2M
2022-07-18 59.67 59.67 57.81 58.00 0.2M
2022-07-15 58.77 59.48 58.29 59.37 0.4M
2022-07-14 57.29 57.91 56.11 57.77 0.2M
2022-07-13 61.17 61.28 57.59 57.65 0.5M
2022-07-12 66.92 67.12 63.44 63.91 0.2M
2022-07-11 66.65 66.91 65.68 66.75 0.2M
2022-07-08 66.29 67.99 65.92 66.93 0.2M
2022-07-07 64.68 67.05 64.36 66.89 0.3M
2022-07-06 64.37 65.24 63.73 64.50 0.2M
2022-07-05 63.05 64.87 62.17 63.81 0.2M
2022-07-01 62.66 64.13 62.50 64.08 0.2M
2022-06-30 63.84 63.84 62.26 62.90 0.2M
2022-06-29 63.58 65.77 62.77 63.98 0.1M
2022-06-28 65.14 65.67 63.20 63.29 0.2M
2022-06-27 65.85 66.54 64.39 65.10 0.3M
2022-06-24 62.71 66.07 62.71 65.99 0.8M
2022-06-23 62.15 63.17 61.51 62.18 0.2M
2022-06-22 60.60 62.27 60.17 61.79 0.2M
2022-06-21 61.08 61.60 60.66 61.10 0.2M
2022-06-17 59.27 60.88 58.93 60.49 0.7M
2022-06-16 60.95 61.69 58.31 58.68 0.3M
2022-06-15 61.35 63.12 61.01 62.56 0.2M
2022-06-14 59.86 60.99 59.61 60.75 0.2M
2022-06-13 60.15 61.03 59.70 59.90 0.2M
2022-06-10 62.16 62.78 61.57 61.86 0.1M
2022-06-09 63.82 64.84 63.25 63.34 0.3M
2022-06-08 64.52 65.21 63.98 64.34 0.2M
2022-06-07 62.96 64.68 62.91 64.52 0.2M
2022-06-06 64.18 64.95 63.36 63.71 0.2M
2022-06-03 64.36 64.89 63.34 64.13 0.2M
2022-06-02 62.07 65.25 61.69 65.20 0.3M
2022-06-01 61.70 62.83 61.46 62.25 0.2M
2022-05-31 62.03 62.26 60.49 61.01 0.3M
2022-05-27 61.00 62.41 60.84 62.30 0.2M
2022-05-26 60.90 61.81 60.38 60.91 0.2M
2022-05-25 58.84 61.33 58.84 61.03 0.3M
2022-05-24 59.59 59.80 58.05 59.36 0.3M
2022-05-23 59.13 59.96 58.53 59.52 0.3M
2022-05-20 59.52 59.56 57.16 58.44 0.3M
2022-05-19 58.04 59.31 57.98 58.54 0.2M
2022-05-18 60.64 61.03 58.19 58.52 0.2M
2022-05-17 59.60 61.66 59.21 61.49 0.4M
2022-05-16 58.52 59.08 57.59 58.30 0.2M
2022-05-13 57.51 59.38 57.51 58.80 0.2M
2022-05-12 56.19 58.09 55.72 57.12 0.2M
2022-05-11 58.80 59.05 56.56 56.77 0.2M
2022-05-10 58.47 59.54 57.66 59.08 0.3M
2022-05-09 57.67 58.21 56.99 57.68 0.2M
2022-05-06 59.01 59.71 57.46 58.35 0.2M
2022-05-05 62.28 62.47 58.66 59.34 0.2M
2022-05-04 62.30 63.10 60.08 62.69 0.2M
2022-05-03 61.02 63.49 60.38 62.10 0.3M
2022-05-02 60.85 61.80 59.96 60.72 0.4M
2022-04-29 63.07 63.80 60.79 61.00 0.3M
2022-04-28 62.56 63.97 61.92 63.56 0.1M
2022-04-27 61.67 62.27 61.00 61.65 0.2M
2022-04-26 63.02 63.23 61.44 61.70 0.2M
2022-04-25 62.41 63.67 61.70 63.60 0.2M
2022-04-22 63.71 63.77 62.31 62.51 0.2M
2022-04-21 65.94 66.00 63.58 63.76 0.1M
2022-04-20 65.56 65.83 64.93 65.24 0.1M
2022-04-19 64.34 65.12 63.88 64.91 0.2M
2022-04-18 64.05 64.22 63.31 64.10 0.1M
2022-04-14 65.54 65.54 63.99 64.06 0.1M
2022-04-13 64.55 65.41 64.20 65.29 0.1M
2022-04-12 64.20 65.03 64.20 64.43 0.2M
2022-04-11 62.71 63.95 62.61 63.54 0.1M
2022-04-08 63.92 64.07 63.10 63.17 0.1M
2022-04-07 64.10 65.03 63.59 64.22 0.2M
2022-04-06 65.10 65.30 63.92 64.20 0.2M
2022-04-05 67.07 67.55 65.53 65.80 0.1M
2022-04-04 66.98 67.29 66.59 67.25 0.2M
2022-04-01 66.51 67.26 66.05 66.91 0.2M
2022-03-31 66.59 67.48 66.26 66.35 0.1M
2022-03-30 67.61 67.73 66.28 66.84 0.2M
2022-03-29 67.20 68.19 66.81 67.96 0.2M
2022-03-28 65.99 66.80 65.99 66.66 0.1M
2022-03-25 66.02 66.41 65.32 66.03 0.2M
2022-03-24 65.91 66.00 65.25 65.73 0.2M
2022-03-23 66.46 66.96 65.38 65.68 0.2M
2022-03-22 66.52 67.34 66.33 66.80 0.2M
2022-03-21 66.69 67.10 65.43 66.46 0.3M
2022-03-18 65.28 66.39 64.37 66.28 1.8M
2022-03-17 63.21 64.78 62.85 64.59 0.5M
2022-03-16 61.92 63.47 61.11 63.39 0.3M
2022-03-15 60.02 61.30 60.02 61.26 0.3M
2022-03-14 60.34 61.08 59.31 59.80 0.3M
2022-03-11 62.47 62.51 60.24 60.41 0.2M
2022-03-10 62.83 62.83 60.99 62.11 0.2M
2022-03-09 62.66 64.06 62.04 63.21 0.3M
2022-03-08 61.92 63.14 60.53 61.57 0.2M
2022-03-07 63.94 64.62 62.05 62.07 0.3M
2022-03-04 64.38 65.36 63.63 64.07 0.2M
2022-03-03 65.00 65.48 63.88 64.85 0.2M
2022-03-02 62.60 64.82 62.53 64.49 0.3M
2022-03-01 62.59 63.72 61.68 62.40 0.3M
2022-02-28 62.53 63.86 61.99 62.91 0.3M
2022-02-25 62.49 63.25 61.84 63.25 0.2M
2022-02-24 59.34 62.65 59.01 62.55 0.3M
2022-02-23 61.84 62.43 60.63 60.78 0.3M
2022-02-22 62.36 63.03 61.41 61.65 0.3M
2022-02-18 64.90 65.32 62.80 62.88 0.3M
2022-02-17 65.17 65.98 64.75 65.02 0.2M
2022-02-16 66.14 66.27 64.49 65.72 0.3M
2022-02-15 66.03 66.46 65.79 66.30 0.3M
2022-02-14 66.17 67.21 64.97 65.55 0.5M
2022-02-11 67.28 67.77 65.80 66.01 0.2M
2022-02-10 66.47 68.40 66.47 67.36 0.2M
2022-02-09 67.20 67.54 66.35 67.51 0.3M
2022-02-08 66.17 67.47 64.19 66.80 0.2M
2022-02-07 65.55 66.64 64.87 66.21 0.2M
2022-02-04 65.86 66.07 64.48 65.42 0.3M
2022-02-03 66.39 67.11 65.69 65.75 0.2M
2022-02-02 67.59 68.34 66.49 67.06 0.3M
2022-02-01 67.21 68.34 65.92 67.40 0.4M
2022-01-31 67.04 67.78 66.21 67.46 0.5M
2022-01-28 66.81 68.60 65.10 67.45 0.2M
2022-01-27 67.24 69.40 66.27 66.55 0.4M
2022-01-26 68.63 69.96 66.55 67.07 0.4M
2022-01-25 69.70 70.00 63.69 68.06 0.6M
2022-01-24 65.52 68.00 64.33 67.50 0.7M
2022-01-21 67.39 69.47 65.99 66.36 0.4M
2022-01-20 66.96 69.59 66.96 67.59 0.2M
2022-01-19 67.00 68.55 66.53 66.67 0.3M
2022-01-18 69.02 69.82 68.01 68.09 0.2M
2022-01-14 68.34 69.73 68.10 69.68 0.1M
2022-01-13 69.77 70.60 68.66 68.87 0.2M
2022-01-12 70.09 70.87 68.84 69.31 0.2M
2022-01-11 69.49 70.14 68.77 69.71 0.2M
2022-01-10 65.83 69.51 64.77 69.49 0.3M
2022-01-07 68.06 69.25 66.33 66.68 0.2M
2022-01-06 67.73 69.04 66.70 67.95 0.2M
2022-01-05 66.80 69.16 66.51 68.09 0.4M
2022-01-04 69.18 69.23 67.52 68.19 0.2M
2022-01-03 68.86 69.25 67.79 69.11 0.3M