home / stock / cvlt / cvlt quote
$63.19 Last:
-1.81% Change Percent:
$62 Open:
$63.19 Previous Close:
$64.43 High:
$61.6 Low:
380,609 Volume:
01/27/2023 03:41:10 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-27 | 62 | 63.19 | 64.43 | 61.6 | 380,609 |
2023-01-26 | 59.26 | 60.9 | 60.9 | 59.19 | 288,855 |
2023-01-25 | 58.11 | 58.66 | 58.77 | 57.22 | 288,683 |
2023-01-24 | 57.94 | 58.54 | 58.88 | 57.43 | 272,225 |
2023-01-23 | 57.82 | 58.13 | 58.29 | 57.38 | 162,244 |
2023-01-20 | 57.27 | 57.82 | 57.99 | 56.64 | 273,696 |
2023-01-19 | 56.66 | 57.08 | 57.66 | 56.34 | 268,494 |
2023-01-18 | 56.87 | 56.75 | 57.45 | 56.38 | 357,481 |
2023-01-17 | 55 | 56.63 | 56.87 | 54.91 | 281,229 |
2023-01-16 | 54.68 | 55.2 | 55.6599 | 54.605 | 295,974 |
2023-01-13 | 54.68 | 55.2 | 55.6599 | 54.605 | 295,974 |
2023-01-12 | 55.16 | 54.92 | 56.5273 | 54.43 | 518,783 |
2023-01-11 | 60.75 | 55.46 | 62 | 53.2 | 1,478,631 |
2023-01-10 | 65.29 | 64.74 | 65.61 | 64.33 | 147,920 |
2023-01-09 | 65.95 | 65.51 | 66.885 | 65.36 | 148,121 |
2023-01-06 | 64.59 | 65.69 | 65.7 | 64.3455 | 175,781 |
2023-01-05 | 64.36 | 64.09 | 64.63 | 63.73 | 142,237 |
2023-01-04 | 64.26 | 64.76 | 64.9 | 64.097 | 195,660 |
2023-01-03 | 63.31 | 63.91 | 64.26 | 62.71 | 169,605 |
2023-01-02 | 62.67 | 62.84 | 63.14 | 62.165 | 202,872 |