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
2023-12-29 80.80 81.00 79.67 79.85 0.3M
2023-12-28 80.62 80.80 80.40 80.67 0.2M
2023-12-27 80.49 80.87 80.18 80.58 0.1M
2023-12-26 80.24 80.79 79.95 80.47 0.2M
2023-12-22 79.75 80.37 79.46 79.92 0.1M
2023-12-21 79.69 79.80 78.58 79.41 0.2M
2023-12-20 80.17 80.70 78.84 78.87 0.4M
2023-12-19 79.50 80.88 79.50 80.49 0.3M
2023-12-18 78.00 79.69 77.43 79.34 0.3M
2023-12-15 77.94 78.63 77.23 78.08 0.6M
2023-12-14 76.77 77.77 76.36 77.67 0.4M
2023-12-13 75.81 76.70 75.35 76.62 0.3M
2023-12-12 75.57 75.97 75.23 75.81 0.2M
2023-12-11 74.94 75.95 74.94 75.49 0.2M
2023-12-08 75.35 76.05 74.79 75.24 0.1M
2023-12-07 75.04 75.69 74.64 75.37 0.3M
2023-12-06 76.40 76.90 74.72 74.83 0.2M
2023-12-05 75.80 76.34 74.15 76.29 0.3M
2023-12-04 75.00 76.61 74.83 76.13 0.3M
2023-12-01 73.51 75.22 73.05 75.21 0.3M
2023-11-30 73.27 73.63 72.76 73.58 0.3M
2023-11-29 73.47 74.07 72.81 73.15 0.3M
2023-11-28 72.59 72.84 72.20 72.82 0.2M
2023-11-27 70.72 73.12 70.72 72.96 0.3M
2023-11-24 70.30 71.14 70.30 71.10 0.1M
2023-11-22 71.68 72.37 69.72 70.43 0.3M
2023-11-21 70.55 71.56 70.55 71.36 0.3M
2023-11-20 69.56 71.05 69.10 71.05 0.3M
2023-11-17 69.14 69.85 68.90 69.39 0.6M
2023-11-16 70.81 71.29 68.02 69.10 0.4M
2023-11-15 71.73 72.00 71.10 71.20 0.2M
2023-11-14 71.00 71.86 70.72 71.75 0.3M
2023-11-13 69.98 71.00 69.78 70.50 0.3M
2023-11-10 69.20 70.55 69.05 70.35 0.4M
2023-11-09 69.72 70.19 68.87 68.95 0.4M
2023-11-08 69.62 69.94 69.16 69.47 0.3M
2023-11-07 67.92 69.79 67.88 69.39 0.5M
2023-11-06 67.24 67.71 66.80 67.63 0.7M
2023-11-03 66.32 67.60 66.17 67.42 0.2M
2023-11-02 66.19 66.44 65.43 65.97 0.3M
2023-11-01 65.32 65.92 64.33 65.47 0.3M
2023-10-31 66.99 67.35 65.06 65.35 0.2M
2023-10-30 64.47 65.71 64.40 65.28 0.3M
2023-10-27 64.05 64.39 63.72 64.12 0.4M
2023-10-26 64.08 65.73 63.76 63.99 0.2M
2023-10-25 65.91 66.25 63.70 63.91 0.3M
2023-10-24 66.19 66.68 65.58 66.23 0.2M
2023-10-23 66.10 66.34 65.49 65.78 0.2M
2023-10-20 67.63 67.63 65.92 66.25 0.2M
2023-10-19 67.66 68.29 67.12 67.36 0.2M
2023-10-18 68.35 68.73 67.66 67.75 0.3M
2023-10-17 67.25 69.21 67.16 68.74 0.4M
2023-10-16 67.33 68.04 67.29 67.49 0.2M
2023-10-13 67.28 67.97 65.91 66.92 0.3M
2023-10-12 69.30 69.30 67.25 67.37 0.3M
2023-10-11 69.30 69.76 68.04 69.28 0.2M
2023-10-10 68.86 69.76 68.86 69.05 0.2M
2023-10-09 68.25 69.11 67.48 68.86 0.2M
2023-10-06 67.59 69.27 67.59 68.64 0.1M
2023-10-05 67.63 68.04 67.12 67.72 0.2M
2023-10-04 67.20 68.00 67.06 67.83 0.2M
2023-10-03 68.02 68.86 66.91 67.08 0.2M
2023-10-02 67.56 68.49 67.24 68.29 0.2M
2023-09-29 68.42 68.62 67.34 67.61 0.2M
2023-09-28 67.85 68.21 67.29 68.14 0.2M
2023-09-27 67.97 68.52 67.41 68.09 0.2M
2023-09-26 69.00 69.39 67.56 67.76 0.2M
2023-09-25 67.78 69.29 67.78 69.22 0.2M
2023-09-22 67.82 68.82 67.82 68.09 0.2M
2023-09-21 68.26 68.69 67.64 67.66 0.3M
2023-09-20 68.49 69.20 68.49 68.60 0.2M
2023-09-19 68.02 68.61 67.60 68.43 0.2M
2023-09-18 67.73 68.46 67.38 67.99 0.2M
2023-09-15 68.81 68.81 67.47 67.73 0.5M
2023-09-14 68.75 69.34 68.59 68.80 0.2M
2023-09-13 68.15 68.63 67.80 68.55 0.2M
2023-09-12 68.18 68.62 67.96 68.16 0.1M
2023-09-11 68.50 68.73 67.96 68.58 0.2M
2023-09-08 67.73 68.29 67.66 68.08 0.2M
2023-09-07 67.69 67.92 67.28 67.56 0.2M
2023-09-06 67.98 68.40 67.45 67.68 0.2M
2023-09-05 67.72 68.20 66.96 67.79 0.2M
2023-09-01 68.69 69.05 68.06 68.24 0.2M
2023-08-31 68.90 69.61 68.26 68.31 0.3M
2023-08-30 68.56 69.25 68.38 68.90 0.2M
2023-08-29 68.27 69.11 68.26 68.82 0.2M
2023-08-28 68.32 69.13 68.16 68.41 0.2M
2023-08-25 67.98 68.74 67.50 68.24 0.2M
2023-08-24 69.44 69.77 67.91 67.91 0.2M
2023-08-23 68.89 69.68 68.63 69.53 0.2M
2023-08-22 68.50 69.33 68.05 68.51 0.5M
2023-08-21 68.94 69.75 68.30 68.35 0.2M
2023-08-18 69.00 69.55 68.74 68.94 0.6M
2023-08-17 69.22 70.26 68.94 69.42 0.3M
2023-08-16 68.66 69.43 68.36 68.94 0.3M
2023-08-15 69.88 70.05 68.69 68.81 0.3M
2023-08-14 69.61 70.57 69.39 70.24 0.2M
2023-08-11 69.44 70.22 69.10 69.69 0.2M
2023-08-10 68.45 69.55 68.33 69.39 0.2M
2023-08-09 68.79 69.06 68.24 68.28 0.3M
2023-08-08 70.56 70.56 68.50 68.85 0.2M
2023-08-07 71.44 71.54 70.50 71.20 0.2M
2023-08-04 71.58 71.86 70.78 70.95 0.2M
2023-08-03 70.34 71.48 69.88 71.41 0.4M
2023-08-02 73.09 73.25 70.39 70.48 0.4M
2023-08-01 74.53 75.50 71.33 73.40 0.5M
2023-07-31 77.91 78.80 77.53 77.93 0.4M
2023-07-28 77.58 78.27 77.43 77.89 0.3M
2023-07-27 77.23 77.89 76.72 77.35 0.2M
2023-07-26 76.22 77.00 76.20 76.76 0.2M
2023-07-25 75.41 76.75 75.41 76.35 0.2M
2023-07-24 75.61 75.76 75.01 75.43 0.2M
2023-07-21 76.41 76.99 75.26 75.41 0.2M
2023-07-20 76.80 77.02 75.73 75.96 0.2M
2023-07-19 77.00 77.52 76.50 76.65 0.2M
2023-07-18 76.26 76.86 75.64 76.85 0.2M
2023-07-17 75.57 76.87 75.57 76.35 0.2M
2023-07-14 75.44 75.90 75.28 75.78 0.2M
2023-07-13 75.01 75.52 74.63 75.42 0.2M
2023-07-12 75.41 75.87 74.60 74.82 0.2M
2023-07-11 74.32 74.95 73.86 74.78 0.2M
2023-07-10 72.36 74.21 72.36 74.21 0.3M
2023-07-07 71.94 72.77 71.83 72.32 0.2M
2023-07-06 71.72 72.20 71.25 72.03 0.2M
2023-07-05 72.09 72.46 71.64 72.17 0.2M
2023-07-03 72.65 73.08 72.44 72.44 0.2M
2023-06-30 72.83 73.24 72.61 72.62 0.4M
2023-06-29 72.04 72.90 71.61 72.44 0.2M
2023-06-28 70.35 71.93 69.81 71.91 0.3M
2023-06-27 70.21 70.67 69.63 70.39 0.2M
2023-06-26 71.20 71.55 69.94 69.97 0.3M
2023-06-23 71.36 72.15 71.24 71.35 0.8M
2023-06-22 70.94 71.76 70.59 71.76 0.3M
2023-06-21 71.39 71.39 70.48 71.01 0.3M
2023-06-20 71.75 72.38 71.31 71.68 0.3M
2023-06-16 71.67 72.10 70.68 72.08 1.0M
2023-06-15 70.10 71.13 69.97 70.93 0.4M
2023-06-14 70.37 71.46 70.10 70.52 0.4M
2023-06-13 71.44 71.69 70.36 70.77 0.5M
2023-06-12 70.94 71.23 70.58 71.03 0.3M
2023-06-09 71.04 71.82 70.78 70.98 0.7M
2023-06-08 71.27 71.66 70.67 71.14 0.3M
2023-06-07 71.29 72.44 70.88 71.38 0.7M
2023-06-06 71.10 71.96 71.02 71.53 0.6M
2023-06-05 70.85 71.23 69.57 71.03 0.4M
2023-06-02 69.99 71.66 69.20 71.44 0.5M
2023-06-01 69.27 69.98 69.15 69.67 0.2M
2023-05-31 69.02 69.99 68.88 69.69 1.0M
2023-05-30 69.78 69.87 69.33 69.40 0.3M
2023-05-26 68.57 70.07 68.21 69.48 0.5M
2023-05-25 67.26 68.68 67.09 68.65 0.4M
2023-05-24 66.58 67.49 66.50 67.18 0.4M
2023-05-23 66.83 67.81 66.67 66.91 0.4M
2023-05-22 65.50 67.52 65.42 67.22 0.5M
2023-05-19 66.00 66.00 65.27 65.63 0.3M
2023-05-18 64.28 65.51 64.00 65.46 0.5M
2023-05-17 63.27 64.41 63.00 64.31 0.5M
2023-05-16 62.85 63.60 62.43 63.36 0.4M
2023-05-15 62.92 63.58 62.64 63.27 0.2M
2023-05-12 62.33 63.23 62.21 62.95 0.3M
2023-05-11 62.82 63.17 61.82 62.23 0.6M
2023-05-10 62.47 63.20 62.47 62.88 0.4M
2023-05-09 61.75 62.30 61.36 61.91 0.4M
2023-05-08 61.05 62.31 60.96 61.68 0.3M
2023-05-05 61.34 61.88 60.83 61.15 0.3M
2023-05-04 60.83 61.83 60.43 60.85 0.3M
2023-05-03 61.87 63.56 61.15 61.24 0.5M
2023-05-02 60.52 62.00 58.67 61.45 0.4M
2023-05-01 57.94 59.14 57.90 58.35 0.3M
2023-04-28 57.85 58.90 57.85 58.27 0.3M
2023-04-27 57.64 58.38 57.46 58.20 0.2M
2023-04-26 57.85 58.45 56.76 57.44 0.3M
2023-04-25 57.91 58.48 57.08 58.08 0.3M
2023-04-24 57.83 58.40 57.37 58.35 0.2M
2023-04-21 58.29 58.70 58.06 58.14 0.2M
2023-04-20 58.59 59.11 57.97 58.20 0.4M
2023-04-19 59.98 60.20 58.85 58.91 0.2M
2023-04-18 61.26 61.31 60.06 60.16 0.4M
2023-04-17 61.16 61.36 60.19 61.02 0.2M
2023-04-14 61.38 61.85 60.82 61.12 0.2M
2023-04-13 61.06 61.83 60.82 61.43 0.5M
2023-04-12 60.17 61.59 60.05 60.92 0.4M
2023-04-11 59.36 60.18 58.12 59.74 0.3M
2023-04-10 58.14 59.45 57.91 59.38 0.3M
2023-04-06 57.25 58.45 56.50 58.45 0.3M
2023-04-05 56.98 57.52 56.37 57.29 0.3M
2023-04-04 56.86 57.13 56.48 56.98 0.3M
2023-04-03 56.62 57.13 55.76 56.89 0.3M
2023-03-31 55.76 56.82 55.48 56.74 0.2M
2023-03-30 55.86 56.70 54.91 55.48 0.2M
2023-03-29 55.64 55.91 55.17 55.67 0.2M
2023-03-28 55.36 55.68 55.16 55.33 0.1M
2023-03-27 55.05 55.73 54.59 55.65 0.2M
2023-03-24 54.80 56.11 54.24 54.91 0.2M
2023-03-23 55.01 55.91 54.63 54.99 0.2M
2023-03-22 56.11 56.93 54.70 54.76 0.2M
2023-03-21 56.37 57.05 55.52 56.02 0.3M
2023-03-20 54.85 56.11 54.80 56.01 0.2M
2023-03-17 55.50 55.92 54.69 54.75 0.4M
2023-03-16 54.04 55.49 53.70 55.44 0.3M
2023-03-15 54.57 54.64 53.84 54.59 0.3M
2023-03-14 55.27 55.54 54.60 55.15 0.3M
2023-03-13 55.05 55.38 54.17 54.34 0.3M
2023-03-10 56.56 56.56 54.68 55.48 0.3M
2023-03-09 57.81 58.15 56.74 56.80 0.2M
2023-03-08 58.01 58.19 57.30 57.85 0.3M
2023-03-07 58.65 58.77 57.75 58.10 0.2M
2023-03-06 59.08 59.71 58.41 58.78 0.2M
2023-03-03 59.17 59.73 58.71 59.21 0.2M
2023-03-02 58.67 58.97 58.10 58.95 0.2M
2023-03-01 58.84 59.20 58.36 58.85 0.3M
2023-02-28 59.34 59.64 58.75 58.88 0.4M
2023-02-27 60.04 60.38 59.15 59.70 0.2M
2023-02-24 59.16 60.07 58.60 59.75 0.3M
2023-02-23 60.90 61.18 59.53 59.75 0.2M
2023-02-22 61.89 62.10 60.24 60.89 0.3M
2023-02-21 61.64 62.04 61.02 61.64 0.4M
2023-02-17 62.59 62.87 62.10 62.33 0.3M
2023-02-16 62.87 63.44 62.55 62.84 0.3M
2023-02-15 62.73 63.67 62.42 63.52 0.2M
2023-02-14 63.76 64.16 62.99 63.53 0.2M
2023-02-13 64.33 64.79 63.96 64.11 0.3M
2023-02-10 63.80 64.28 63.32 63.97 0.2M
2023-02-09 64.93 65.08 63.78 64.22 0.3M
2023-02-08 64.47 65.24 64.20 64.50 0.3M
2023-02-07 63.33 65.00 62.76 64.69 0.4M
2023-02-06 63.98 64.97 63.49 63.63 0.3M
2023-02-03 65.16 66.89 64.45 64.64 0.4M
2023-02-02 63.48 66.51 63.43 65.97 0.5M
2023-02-01 61.86 63.77 61.16 63.43 0.3M
2023-01-31 59.08 62.92 55.80 62.23 0.4M
2023-01-30 62.83 63.78 62.55 62.68 0.3M
2023-01-27 62.00 64.43 61.60 63.19 0.4M
2023-01-26 59.26 60.90 59.19 60.90 0.3M
2023-01-25 58.11 58.77 57.22 58.66 0.3M
2023-01-24 57.94 58.88 57.43 58.54 0.3M
2023-01-23 57.82 58.29 57.38 58.13 0.2M
2023-01-20 57.27 57.99 56.64 57.82 0.3M
2023-01-19 56.66 57.66 56.34 57.08 0.3M
2023-01-18 56.87 57.45 56.38 56.75 0.4M
2023-01-17 55.00 56.87 54.91 56.63 0.3M
2023-01-13 54.68 55.66 54.61 55.20 0.3M
2023-01-12 55.16 56.53 54.43 54.92 0.5M
2023-01-11 60.75 62.00 53.20 55.46 1.5M
2023-01-10 65.29 65.61 64.33 64.74 0.1M
2023-01-09 65.95 66.89 65.36 65.51 0.1M
2023-01-06 64.59 65.70 64.35 65.69 0.2M
2023-01-05 64.36 64.63 63.73 64.09 0.1M
2023-01-04 64.26 64.90 64.10 64.76 0.2M
2023-01-03 63.31 64.26 62.71 63.91 0.2M